Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
5.07
-0.16 (-3.06%)
At close: Jun 30, 2026, 4:00 PM EDT
5.10
+0.03 (0.63%)
After-hours: Jun 30, 2026, 7:38 PM EDT
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.10 | 5.45 | 4.86 | 5.07 | 5.07 | -3.06% | 2,248,056 |
| Jun 29, 2026 | 4.96 | 5.31 | 4.79 | 5.23 | 5.23 | 7.17% | 2,172,226 |
| Jun 26, 2026 | 4.77 | 4.97 | 4.65 | 4.88 | 4.88 | -2.11% | 3,556,709 |
| Jun 25, 2026 | 5.26 | 5.44 | 4.87 | 4.99 | 4.99 | -4.13% | 1,173,949 |
| Jun 24, 2026 | 5.94 | 6.00 | 5.07 | 5.20 | 5.20 | -11.11% | 2,393,967 |
| Jun 23, 2026 | 5.80 | 6.28 | 5.75 | 5.85 | 5.85 | -3.78% | 1,017,883 |
| Jun 22, 2026 | 6.65 | 6.78 | 6.04 | 6.08 | 6.08 | -8.30% | 1,349,842 |
| Jun 18, 2026 | 6.72 | 6.82 | 6.38 | 6.63 | 6.63 | 0.76% | 2,321,971 |
| Jun 17, 2026 | 6.08 | 7.09 | 6.01 | 6.58 | 6.58 | 9.48% | 3,335,186 |
| Jun 16, 2026 | 5.99 | 6.17 | 5.85 | 6.01 | 6.01 | - | 889,090 |
| Jun 15, 2026 | 5.76 | 6.12 | 5.67 | 6.01 | 6.01 | 7.13% | 1,372,697 |
| Jun 12, 2026 | 5.70 | 5.85 | 5.56 | 5.61 | 5.61 | -1.58% | 1,009,283 |
| Jun 11, 2026 | 5.57 | 5.77 | 5.47 | 5.70 | 5.70 | 3.45% | 1,122,985 |
| Jun 10, 2026 | 5.65 | 5.98 | 5.45 | 5.51 | 5.51 | -3.50% | 1,239,042 |
| Jun 9, 2026 | 6.01 | 6.22 | 5.50 | 5.71 | 5.71 | -4.19% | 1,275,936 |
| Jun 8, 2026 | 6.08 | 6.31 | 5.83 | 5.96 | 5.96 | 1.88% | 1,215,968 |
| Jun 5, 2026 | 6.57 | 6.57 | 5.82 | 5.85 | 5.85 | -12.56% | 1,736,520 |
| Jun 4, 2026 | 6.35 | 7.18 | 6.32 | 6.69 | 6.69 | 1.98% | 1,714,451 |
| Jun 3, 2026 | 6.88 | 7.08 | 6.49 | 6.56 | 6.56 | -4.23% | 2,466,051 |
| Jun 2, 2026 | 5.81 | 6.89 | 5.70 | 6.85 | 6.85 | 17.40% | 3,236,291 |
| Jun 1, 2026 | 5.13 | 6.16 | 5.10 | 5.84 | 5.84 | 9.47% | 3,403,754 |
| May 29, 2026 | 5.48 | 5.76 | 5.08 | 5.33 | 5.33 | -9.20% | 5,841,271 |
| May 28, 2026 | 5.85 | 6.24 | 5.63 | 5.87 | 5.87 | -8.42% | 9,207,753 |
| May 27, 2026 | 6.34 | 6.46 | 5.94 | 6.41 | 6.41 | 0.47% | 3,653,494 |
| May 26, 2026 | 6.74 | 6.79 | 6.24 | 6.38 | 6.38 | -3.92% | 2,706,712 |
| May 22, 2026 | 6.80 | 7.19 | 6.61 | 6.64 | 6.64 | -0.75% | 2,238,249 |
| May 21, 2026 | 6.11 | 6.93 | 6.07 | 6.69 | 6.69 | 7.90% | 2,439,292 |
| May 20, 2026 | 6.07 | 6.49 | 5.88 | 6.20 | 6.20 | 3.68% | 2,236,809 |
| May 19, 2026 | 6.16 | 6.57 | 5.97 | 5.98 | 5.98 | -4.78% | 2,087,417 |
| May 18, 2026 | 6.82 | 6.90 | 5.80 | 6.28 | 6.28 | -6.55% | 4,090,319 |
| May 15, 2026 | 6.82 | 7.50 | 6.64 | 6.72 | 6.72 | -8.20% | 2,259,334 |
| May 14, 2026 | 7.16 | 7.86 | 6.92 | 7.32 | 7.32 | 2.38% | 2,891,076 |
| May 13, 2026 | 6.94 | 7.57 | 6.72 | 7.15 | 7.15 | 4.99% | 2,479,882 |
| May 12, 2026 | 6.71 | 6.92 | 6.50 | 6.81 | 6.81 | -2.58% | 1,646,793 |
| May 11, 2026 | 7.19 | 7.63 | 6.78 | 6.99 | 6.99 | -0.14% | 3,014,493 |
| May 8, 2026 | 6.21 | 7.07 | 6.20 | 7.00 | 7.00 | 12.72% | 3,802,278 |
| May 7, 2026 | 6.86 | 7.00 | 6.20 | 6.21 | 6.21 | -10.90% | 1,836,524 |
| May 6, 2026 | 6.39 | 7.45 | 6.35 | 6.97 | 6.97 | 13.33% | 3,395,609 |
| May 5, 2026 | 6.36 | 6.60 | 6.02 | 6.15 | 6.15 | -2.07% | 1,143,902 |
| May 4, 2026 | 6.26 | 6.45 | 6.01 | 6.28 | 6.28 | -0.32% | 1,499,525 |
| May 1, 2026 | 6.52 | 6.56 | 5.94 | 6.30 | 6.30 | -3.23% | 2,060,674 |
| Apr 30, 2026 | 6.46 | 6.59 | 6.18 | 6.51 | 6.51 | 3.50% | 1,291,236 |
| Apr 29, 2026 | 6.36 | 6.72 | 6.13 | 6.29 | 6.29 | -0.16% | 1,517,733 |
| Apr 28, 2026 | 6.76 | 6.76 | 6.14 | 6.30 | 6.30 | -11.52% | 2,633,888 |
| Apr 27, 2026 | 6.95 | 7.32 | 6.43 | 7.12 | 7.12 | 8.87% | 2,760,385 |
| Apr 24, 2026 | 6.96 | 6.96 | 6.17 | 6.54 | 6.54 | -5.22% | 3,228,803 |
| Apr 23, 2026 | 5.95 | 6.92 | 5.85 | 6.90 | 6.90 | 16.75% | 3,709,444 |
| Apr 22, 2026 | 6.20 | 6.43 | 5.69 | 5.91 | 5.91 | -2.48% | 1,706,474 |
| Apr 21, 2026 | 6.20 | 6.41 | 5.95 | 6.06 | 6.06 | -2.10% | 3,864,762 |
| Apr 20, 2026 | 4.56 | 6.19 | 4.51 | 6.19 | 6.19 | 34.57% | 7,117,099 |