Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
3.525
+0.005 (0.14%)
Aug 13, 2026, 11:10 AM EDT - Market open
Innventure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.68 | 3.75 | 3.55 | 3.66 | - | 3.98% | 351,188 |
| Aug 12, 2026 | 3.43 | 3.63 | 3.40 | 3.52 | 3.52 | 4.76% | 1,182,485 |
| Aug 11, 2026 | 3.43 | 3.50 | 3.32 | 3.36 | 3.36 | -0.30% | 668,391 |
| Aug 10, 2026 | 3.45 | 3.50 | 3.32 | 3.37 | 3.37 | -1.89% | 824,287 |
| Aug 7, 2026 | 3.52 | 3.59 | 3.35 | 3.44 | 3.44 | -1.29% | 1,046,660 |
| Aug 6, 2026 | 3.35 | 3.64 | 3.30 | 3.48 | 3.48 | 1.75% | 930,723 |
| Aug 5, 2026 | 3.63 | 3.74 | 3.40 | 3.42 | 3.42 | -6.04% | 1,304,309 |
| Aug 4, 2026 | 3.40 | 3.66 | 3.38 | 3.64 | 3.64 | 8.98% | 1,587,625 |
| Aug 3, 2026 | 3.24 | 3.44 | 3.19 | 3.34 | 3.34 | 3.73% | 987,664 |
| Jul 31, 2026 | 3.32 | 3.39 | 3.13 | 3.22 | 3.22 | -2.72% | 1,131,740 |
| Jul 30, 2026 | 2.92 | 3.36 | 2.92 | 3.31 | 3.31 | 17.38% | 1,782,565 |
| Jul 29, 2026 | 2.96 | 3.03 | 2.79 | 2.82 | 2.82 | -4.73% | 1,461,293 |
| Jul 28, 2026 | 2.95 | 2.98 | 2.77 | 2.96 | 2.96 | -2.31% | 1,376,763 |
| Jul 27, 2026 | 2.98 | 3.06 | 2.72 | 3.03 | 3.03 | 4.84% | 1,739,985 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.83 | 2.89 | 2.89 | -3.02% | 1,605,800 |
| Jul 23, 2026 | 3.28 | 3.35 | 2.97 | 2.98 | 2.98 | -11.57% | 1,810,972 |
| Jul 22, 2026 | 3.48 | 3.62 | 3.34 | 3.37 | 3.37 | -5.34% | 1,213,982 |
| Jul 21, 2026 | 3.21 | 3.61 | 3.20 | 3.56 | 3.56 | 13.74% | 2,728,881 |
| Jul 20, 2026 | 3.44 | 3.59 | 3.05 | 3.13 | 3.13 | -7.12% | 3,728,745 |
| Jul 17, 2026 | 3.64 | 3.79 | 3.35 | 3.37 | 3.37 | -11.78% | 2,962,925 |
| Jul 16, 2026 | 4.39 | 4.41 | 3.46 | 3.82 | 3.82 | -14.35% | 4,154,916 |
| Jul 15, 2026 | 4.55 | 4.76 | 4.35 | 4.46 | 4.46 | -1.87% | 1,305,468 |
| Jul 14, 2026 | 4.52 | 4.76 | 4.52 | 4.55 | 4.55 | 1.79% | 962,790 |
| Jul 13, 2026 | 4.93 | 4.96 | 4.43 | 4.47 | 4.47 | -10.88% | 1,104,667 |
| Jul 10, 2026 | 4.94 | 5.32 | 4.85 | 5.01 | 5.01 | 2.87% | 1,832,855 |
| Jul 9, 2026 | 4.60 | 4.89 | 4.51 | 4.87 | 4.87 | 7.51% | 1,013,993 |
| Jul 8, 2026 | 4.39 | 4.62 | 4.34 | 4.53 | 4.53 | -0.88% | 1,030,465 |
| Jul 7, 2026 | 4.67 | 4.76 | 4.42 | 4.57 | 4.57 | -3.38% | 1,427,859 |
| Jul 6, 2026 | 4.87 | 4.95 | 4.67 | 4.73 | 4.73 | -1.87% | 1,271,618 |
| Jul 2, 2026 | 5.14 | 5.58 | 4.81 | 4.82 | 4.82 | -3.79% | 1,726,036 |
| 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 |
| Jun 26, 2026 | 4.77 | 4.97 | 4.65 | 4.88 | 4.88 | -2.11% | 3,570,944 |
| Jun 25, 2026 | 5.26 | 5.44 | 4.87 | 4.99 | 4.99 | -4.13% | 1,193,622 |
| Jun 24, 2026 | 5.94 | 6.00 | 5.07 | 5.20 | 5.20 | -11.11% | 2,403,472 |
| Jun 23, 2026 | 5.80 | 6.28 | 5.75 | 5.85 | 5.85 | -3.78% | 1,018,308 |
| Jun 22, 2026 | 6.65 | 6.78 | 6.04 | 6.08 | 6.08 | -8.30% | 1,357,348 |
| Jun 18, 2026 | 6.72 | 6.82 | 6.38 | 6.63 | 6.63 | 0.76% | 2,326,889 |
| Jun 17, 2026 | 6.08 | 7.09 | 6.01 | 6.58 | 6.58 | 9.48% | 3,341,915 |
| Jun 16, 2026 | 5.99 | 6.17 | 5.85 | 6.01 | 6.01 | - | 891,815 |
| Jun 15, 2026 | 5.76 | 6.12 | 5.67 | 6.01 | 6.01 | 7.13% | 1,373,160 |
| Jun 12, 2026 | 5.70 | 5.85 | 5.56 | 5.61 | 5.61 | -1.58% | 1,009,874 |
| Jun 11, 2026 | 5.57 | 5.77 | 5.47 | 5.70 | 5.70 | 3.45% | 1,123,414 |
| Jun 10, 2026 | 5.65 | 5.98 | 5.45 | 5.51 | 5.51 | -3.50% | 1,244,525 |
| Jun 9, 2026 | 6.01 | 6.22 | 5.50 | 5.71 | 5.71 | -4.19% | 1,283,570 |
| Jun 8, 2026 | 6.08 | 6.31 | 5.83 | 5.96 | 5.96 | 1.88% | 1,220,202 |
| Jun 5, 2026 | 6.57 | 6.57 | 5.82 | 5.85 | 5.85 | -12.56% | 1,766,795 |
| Jun 4, 2026 | 6.35 | 7.18 | 6.32 | 6.69 | 6.69 | 1.98% | 1,717,134 |
| Jun 3, 2026 | 6.88 | 7.08 | 6.49 | 6.56 | 6.56 | -4.23% | 2,475,919 |