Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Sep 8, 2026, 4:00 PM EDT
1.100
-0.010 (-0.90%)
Pre-market: Sep 9, 2026, 7:17 AM EDT
Innventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 2,323,733 |
| Sep 4, 2026 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | 0.91% | 3,237,437 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.04 | 1.10 | 1.10 | -2.22% | 2,987,647 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -5.46% | 3,129,789 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -7.75% | 5,757,026 |
| Aug 31, 2026 | 1.29 | 1.34 | 1.25 | 1.29 | 1.29 | 2.38% | 2,723,706 |
| Aug 28, 2026 | 1.45 | 1.47 | 1.26 | 1.26 | 1.26 | -13.70% | 4,921,875 |
| Aug 27, 2026 | 1.48 | 1.53 | 1.42 | 1.46 | 1.46 | - | 2,258,232 |
| Aug 26, 2026 | 1.49 | 1.51 | 1.45 | 1.46 | 1.46 | -4.58% | 1,627,761 |
| Aug 25, 2026 | 1.38 | 1.53 | 1.37 | 1.53 | 1.53 | 11.68% | 2,840,377 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.35 | 1.37 | 1.37 | -9.27% | 3,562,071 |
| Aug 21, 2026 | 1.60 | 1.67 | 1.51 | 1.51 | 1.51 | 0.67% | 4,149,362 |
| Aug 20, 2026 | 1.55 | 1.60 | 1.46 | 1.50 | 1.50 | -2.60% | 4,078,154 |
| Aug 19, 2026 | 1.39 | 1.56 | 1.30 | 1.54 | 1.54 | 16.23% | 9,074,202 |
| Aug 18, 2026 | 1.33 | 1.37 | 1.26 | 1.33 | 1.33 | -4.33% | 6,959,400 |
| Aug 17, 2026 | 1.62 | 1.65 | 1.33 | 1.39 | 1.39 | -14.24% | 16,262,552 |
| Aug 14, 2026 | 2.03 | 2.17 | 1.51 | 1.62 | 1.62 | -55.14% | 32,639,822 |
| Aug 13, 2026 | 3.68 | 3.78 | 3.50 | 3.60 | 3.60 | 2.27% | 5,724,449 |
| Aug 12, 2026 | 3.43 | 3.63 | 3.40 | 3.52 | 3.52 | 4.76% | 1,191,106 |
| Aug 11, 2026 | 3.43 | 3.50 | 3.32 | 3.36 | 3.36 | -0.30% | 671,323 |
| Aug 10, 2026 | 3.45 | 3.50 | 3.32 | 3.37 | 3.37 | -1.89% | 829,458 |
| Aug 7, 2026 | 3.52 | 3.59 | 3.35 | 3.44 | 3.44 | -1.29% | 1,051,264 |
| Aug 6, 2026 | 3.35 | 3.64 | 3.30 | 3.48 | 3.48 | 1.75% | 933,090 |
| Aug 5, 2026 | 3.63 | 3.74 | 3.40 | 3.42 | 3.42 | -6.04% | 1,308,847 |
| Aug 4, 2026 | 3.40 | 3.66 | 3.38 | 3.64 | 3.64 | 8.98% | 1,597,603 |
| Aug 3, 2026 | 3.24 | 3.44 | 3.19 | 3.34 | 3.34 | 3.73% | 991,904 |
| Jul 31, 2026 | 3.32 | 3.39 | 3.13 | 3.22 | 3.22 | -2.72% | 1,137,148 |
| Jul 30, 2026 | 2.92 | 3.36 | 2.92 | 3.31 | 3.31 | 17.38% | 1,788,535 |
| Jul 29, 2026 | 2.96 | 3.03 | 2.79 | 2.82 | 2.82 | -4.73% | 1,464,564 |
| Jul 28, 2026 | 2.95 | 2.98 | 2.77 | 2.96 | 2.96 | -2.31% | 1,411,963 |
| Jul 27, 2026 | 2.98 | 3.06 | 2.72 | 3.03 | 3.03 | 4.84% | 1,740,934 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.83 | 2.89 | 2.89 | -3.02% | 1,610,770 |
| Jul 23, 2026 | 3.28 | 3.35 | 2.97 | 2.98 | 2.98 | -11.57% | 1,813,024 |
| Jul 22, 2026 | 3.48 | 3.62 | 3.34 | 3.37 | 3.37 | -5.34% | 1,260,980 |
| Jul 21, 2026 | 3.21 | 3.61 | 3.20 | 3.56 | 3.56 | 13.74% | 2,735,062 |
| Jul 20, 2026 | 3.44 | 3.59 | 3.05 | 3.13 | 3.13 | -7.12% | 3,739,855 |
| Jul 17, 2026 | 3.64 | 3.79 | 3.35 | 3.37 | 3.37 | -11.78% | 3,028,704 |
| Jul 16, 2026 | 4.39 | 4.41 | 3.46 | 3.82 | 3.82 | -14.35% | 4,179,546 |
| Jul 15, 2026 | 4.55 | 4.76 | 4.35 | 4.46 | 4.46 | -1.87% | 1,311,285 |
| Jul 14, 2026 | 4.52 | 4.76 | 4.52 | 4.55 | 4.55 | 1.79% | 965,068 |
| Jul 13, 2026 | 4.93 | 4.96 | 4.43 | 4.47 | 4.47 | -10.88% | 1,105,981 |
| Jul 10, 2026 | 4.94 | 5.32 | 4.85 | 5.01 | 5.01 | 2.87% | 1,850,003 |
| Jul 9, 2026 | 4.60 | 4.89 | 4.51 | 4.87 | 4.87 | 7.51% | 1,014,034 |
| Jul 8, 2026 | 4.39 | 4.62 | 4.34 | 4.53 | 4.53 | -0.88% | 1,032,323 |
| Jul 7, 2026 | 4.67 | 4.76 | 4.42 | 4.57 | 4.57 | -3.38% | 1,429,560 |
| Jul 6, 2026 | 4.87 | 4.95 | 4.67 | 4.73 | 4.73 | -1.87% | 1,271,625 |
| Jul 2, 2026 | 5.14 | 5.58 | 4.81 | 4.82 | 4.82 | -3.79% | 1,726,111 |
| Jul 1, 2026 | 4.99 | 5.14 | 4.89 | 5.01 | 5.01 | -1.18% | 1,354,997 |
| Jun 30, 2026 | 5.10 | 5.45 | 4.86 | 5.07 | 5.07 | -3.06% | 2,251,014 |
| Jun 29, 2026 | 4.96 | 5.31 | 4.79 | 5.23 | 5.23 | 7.17% | 2,178,852 |