Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
6.78
+0.58 (9.35%)
May 21, 2026, 2:18 PM EDT - Market open
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.11 | 6.49 | 6.07 | 6.49 | - | 4.68% | 1,127,430 |
| 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 |
| Apr 17, 2026 | 4.81 | 4.84 | 4.58 | 4.60 | 4.60 | -2.13% | 1,049,056 |
| Apr 16, 2026 | 4.78 | 4.90 | 4.61 | 4.70 | 4.70 | -1.26% | 930,557 |
| Apr 15, 2026 | 4.74 | 4.83 | 4.58 | 4.76 | 4.76 | -0.83% | 998,540 |
| Apr 14, 2026 | 4.99 | 5.01 | 4.73 | 4.80 | 4.80 | -2.04% | 1,109,726 |
| Apr 13, 2026 | 4.34 | 4.91 | 4.34 | 4.90 | 4.90 | 12.90% | 1,088,178 |
| Apr 10, 2026 | 4.20 | 4.41 | 4.19 | 4.34 | 4.34 | 3.83% | 738,892 |
| Apr 9, 2026 | 3.97 | 4.28 | 3.86 | 4.18 | 4.18 | 4.50% | 951,844 |
| Apr 8, 2026 | 4.64 | 4.66 | 3.99 | 4.00 | 4.00 | -7.83% | 1,727,441 |
| Apr 7, 2026 | 4.61 | 4.70 | 4.25 | 4.34 | 4.34 | -7.26% | 1,522,497 |
| Apr 6, 2026 | 4.69 | 4.94 | 4.50 | 4.68 | 4.68 | 0.86% | 1,396,465 |
| Apr 2, 2026 | 4.12 | 4.64 | 4.06 | 4.64 | 4.64 | 8.41% | 1,398,039 |
| Apr 1, 2026 | 3.97 | 4.31 | 3.89 | 4.28 | 4.28 | 9.46% | 1,084,823 |
| Mar 31, 2026 | 3.80 | 4.07 | 3.66 | 3.91 | 3.91 | 8.31% | 1,371,353 |
| Mar 30, 2026 | 3.80 | 3.83 | 3.53 | 3.61 | 3.61 | -4.87% | 1,260,295 |
| Mar 27, 2026 | 3.96 | 3.97 | 3.71 | 3.80 | 3.80 | -5.24% | 1,147,727 |
| Mar 26, 2026 | 4.26 | 4.47 | 3.94 | 4.01 | 4.01 | -8.56% | 1,012,088 |
| Mar 25, 2026 | 4.20 | 4.45 | 4.20 | 4.38 | 4.38 | 4.53% | 1,020,292 |
| Mar 24, 2026 | 4.12 | 4.34 | 4.09 | 4.19 | 4.19 | 2.95% | 1,456,178 |
| Mar 23, 2026 | 4.02 | 4.24 | 3.88 | 4.07 | 4.07 | -0.37% | 1,583,826 |
| Mar 20, 2026 | 4.13 | 4.37 | 3.95 | 4.09 | 4.09 | 0.49% | 5,069,641 |
| Mar 19, 2026 | 3.50 | 4.08 | 3.37 | 4.07 | 4.07 | 8.40% | 2,384,821 |
| Mar 18, 2026 | 3.85 | 3.97 | 3.68 | 3.75 | 3.75 | -3.10% | 1,248,074 |
| Mar 17, 2026 | 3.64 | 3.97 | 3.64 | 3.87 | 3.87 | 5.74% | 1,128,717 |
| Mar 16, 2026 | 3.75 | 4.00 | 3.66 | 3.66 | 3.66 | 1.10% | 1,123,688 |
| Mar 13, 2026 | 3.63 | 3.85 | 3.52 | 3.62 | 3.62 | - | 946,712 |
| Mar 12, 2026 | 3.23 | 3.72 | 3.23 | 3.62 | 3.62 | 8.55% | 1,812,288 |