Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
0.5039
+0.0189 (3.90%)
At close: Oct 2, 2026, 4:00 PM EDT
0.5018
-0.0021 (-0.42%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Innventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.49 | 0.52 | 0.45 | 0.50 | 0.50 | 3.90% | 3,666,984 |
| Oct 1, 2026 | 0.56 | 0.58 | 0.49 | 0.49 | 0.49 | -15.37% | 5,711,913 |
| Sep 30, 2026 | 0.60 | 0.61 | 0.53 | 0.57 | 0.57 | -4.50% | 4,968,242 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.58 | 0.60 | 0.60 | -13.05% | 5,595,432 |
| Sep 28, 2026 | 0.73 | 0.75 | 0.66 | 0.69 | 0.69 | -5.04% | 3,585,737 |
| Sep 25, 2026 | 0.80 | 0.82 | 0.69 | 0.73 | 0.73 | -9.50% | 4,644,638 |
| Sep 24, 2026 | 0.80 | 0.86 | 0.79 | 0.80 | 0.80 | -3.19% | 2,642,931 |
| Sep 23, 2026 | 0.88 | 0.96 | 0.81 | 0.83 | 0.83 | -5.74% | 6,659,680 |
| Sep 22, 2026 | 0.90 | 0.92 | 0.78 | 0.88 | 0.88 | 0.01% | 9,448,273 |
| Sep 21, 2026 | 0.73 | 0.93 | 0.70 | 0.88 | 0.88 | 47.26% | 87,748,468 |
| Sep 18, 2026 | 0.69 | 0.70 | 0.59 | 0.60 | 0.60 | -12.55% | 6,959,737 |
| Sep 17, 2026 | 0.74 | 0.74 | 0.64 | 0.68 | 0.68 | -4.29% | 5,838,651 |
| Sep 16, 2026 | 0.75 | 0.75 | 0.67 | 0.71 | 0.71 | -4.71% | 4,413,002 |
| Sep 15, 2026 | 0.85 | 0.86 | 0.74 | 0.75 | 0.75 | -11.89% | 5,521,808 |
| Sep 14, 2026 | 0.92 | 0.94 | 0.83 | 0.85 | 0.85 | -9.15% | 5,146,854 |
| Sep 11, 2026 | 1.01 | 1.03 | 0.91 | 0.94 | 0.94 | -9.13% | 6,004,016 |
| Sep 10, 2026 | 1.04 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 2,240,171 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 2,281,468 |
| Sep 8, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 2,330,767 |
| Sep 4, 2026 | 1.11 | 1.14 | 1.06 | 1.11 | 1.11 | 0.91% | 3,317,371 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.04 | 1.10 | 1.10 | -2.22% | 3,011,295 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -5.46% | 3,171,542 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -7.75% | 5,768,144 |
| Aug 31, 2026 | 1.29 | 1.34 | 1.25 | 1.29 | 1.29 | 2.38% | 2,727,549 |
| 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 |