Innventure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.14	0.15	0.10	0.14	0.14	-15.12%	5,627,448
Nov 12, 2026	0.17	0.17	0.15	0.16	0.16	-5.27%	1,577,938
Nov 11, 2026	0.17	0.18	0.15	0.17	0.17	6.89%	2,572,878
Nov 10, 2026	0.16	0.17	0.15	0.16	0.16	1.35%	2,050,614
Nov 9, 2026	0.16	0.18	0.15	0.16	0.16	10.56%	3,269,808
Nov 6, 2026	0.17	0.18	0.12	0.14	0.14	-10.53%	5,163,649
Nov 5, 2026	0.22	0.22	0.14	0.16	0.16	-27.02%	9,757,623
Nov 4, 2026	0.26	0.28	0.21	0.22	0.22	-16.11%	3,541,489
Nov 3, 2026	0.28	0.30	0.25	0.26	0.26	-11.17%	3,205,631
Nov 2, 2026	0.33	0.33	0.29	0.29	0.29	-9.32%	3,522,884
Oct 30, 2026	0.31	0.32	0.29	0.32	0.32	5.20%	2,401,962
Oct 29, 2026	0.30	0.34	0.29	0.30	0.30	-0.49%	4,053,812
Oct 28, 2026	0.30	0.31	0.27	0.31	0.31	1.77%	4,355,904
Oct 27, 2026	0.29	0.32	0.29	0.30	0.30	2.88%	2,842,195
Oct 26, 2026	0.31	0.37	0.28	0.29	0.29	-7.86%	6,567,679
Oct 23, 2026	0.32	0.33	0.30	0.32	0.32	-5.04%	3,221,492
Oct 22, 2026	0.32	0.35	0.30	0.33	0.33	-2.23%	2,521,625
Oct 21, 2026	0.30	0.35	0.28	0.34	0.34	17.54%	5,027,357
Oct 20, 2026	0.36	0.36	0.28	0.29	0.29	-12.51%	7,591,165
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