Innventure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.32	0.33	0.30	0.32	0.32	-5.04%	3,221,486
Oct 22, 2026	0.32	0.35	0.30	0.33	0.33	-2.23%	2,517,092
Oct 21, 2026	0.30	0.35	0.28	0.34	0.34	17.54%	4,971,512
Oct 20, 2026	0.36	0.36	0.28	0.29	0.29	-12.51%	7,591,147
Oct 19, 2026	0.33	0.34	0.28	0.33	0.33	1.16%	7,755,726
Oct 16, 2026	0.30	0.36	0.29	0.33	0.33	11.04%	16,282,900
Oct 15, 2026	0.25	0.30	0.24	0.30	0.30	7.46%	4,510,870
Oct 14, 2026	0.25	0.28	0.24	0.27	0.27	13.46%	7,557,268
Oct 13, 2026	0.27	0.29	0.24	0.24	0.24	-11.51%	5,423,425
Oct 12, 2026	0.27	0.31	0.26	0.27	0.27	1.41%	6,623,501
Oct 9, 2026	0.31	0.31	0.27	0.27	0.27	-11.01%	3,574,477
Oct 8, 2026	0.26	0.31	0.25	0.30	0.30	12.92%	13,066,271
Oct 7, 2026	0.51	0.52	0.25	0.27	0.27	-52.56%	27,888,518
Oct 6, 2026	0.53	0.58	0.51	0.57	0.57	9.81%	4,004,477
Oct 5, 2026	0.50	0.52	0.47	0.52	0.52	2.32%	3,585,954
Oct 2, 2026	0.49	0.52	0.45	0.50	0.50	3.90%	3,681,032
Oct 1, 2026	0.56	0.58	0.49	0.49	0.49	-15.37%	5,725,378
Sep 30, 2026	0.60	0.61	0.53	0.57	0.57	-4.50%	4,972,908
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