Innventure, Inc. INV
NASDAQ · United States · Finance
$0.4850-0.09 (-15.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.49 | -15.36% | $0.56 | $0.58 | $0.49 | 5.72M |
| 2026-09-30 | $0.57 | -4.50% | $0.60 | $0.61 | $0.53 | 4.97M |
| 2026-09-29 | $0.60 | -13.04% | $0.69 | $0.69 | $0.58 | 5.59M |
| 2026-09-28 | $0.69 | -5.09% | $0.73 | $0.75 | $0.66 | 3.59M |
| 2026-09-25 | $0.73 | -9.46% | $0.80 | $0.82 | $0.69 | 4.64M |
| 2026-09-24 | $0.80 | -3.25% | $0.80 | $0.86 | $0.79 | 2.64M |
| 2026-09-23 | $0.83 | -5.68% | $0.88 | $0.96 | $0.81 | 6.66M |
| 2026-09-22 | $0.88 | 0.00% | $0.90 | $0.92 | $0.78 | 9.45M |
| 2026-09-21 | $0.88 | +47.16% | $0.73 | $0.93 | $0.70 | 87.75M |
| 2026-09-18 | $0.60 | -12.45% | $0.69 | $0.70 | $0.59 | 6.96M |
| 2026-09-17 | $0.68 | -4.34% | $0.74 | $0.74 | $0.64 | 5.83M |
| 2026-09-16 | $0.71 | -4.67% | $0.75 | $0.75 | $0.67 | 4.41M |
| 2026-09-15 | $0.75 | -11.88% | $0.85 | $0.86 | $0.74 | 5.52M |
| 2026-09-14 | $0.85 | -9.19% | $0.92 | $0.94 | $0.83 | 5.15M |
| 2026-09-11 | $0.94 | -9.13% | $1.01 | $1.03 | $0.91 | 6.00M |
| 2026-09-10 | $1.03 | -1.90% | $1.04 | $1.07 | $1.01 | 2.24M |
| 2026-09-09 | $1.05 | -4.55% | $1.10 | $1.11 | $1.04 | 2.28M |
| 2026-09-08 | $1.10 | -0.90% | $1.12 | $1.14 | $1.08 | 2.33M |
| 2026-09-04 | $1.11 | +0.91% | $1.11 | $1.14 | $1.06 | 3.32M |
| 2026-09-03 | $1.10 | -2.22% | $1.12 | $1.13 | $1.04 | 3.00M |
| 2026-09-02 | $1.13 | -5.46% | $1.17 | $1.17 | $1.10 | 3.17M |
| 2026-09-01 | $1.19 | -7.75% | $1.26 | $1.26 | $1.16 | 5.77M |
| 2026-08-31 | $1.29 | +2.38% | $1.29 | $1.34 | $1.25 | 2.72M |
| 2026-08-28 | $1.26 | -13.70% | $1.45 | $1.47 | $1.26 | 4.92M |
| 2026-08-27 | $1.46 | 0.00% | $1.48 | $1.53 | $1.42 | 2.26M |
| 2026-08-26 | $1.46 | -4.58% | $1.49 | $1.51 | $1.45 | 1.63M |
| 2026-08-25 | $1.53 | +11.68% | $1.38 | $1.53 | $1.37 | 2.84M |
| 2026-08-24 | $1.37 | -9.27% | $1.54 | $1.54 | $1.35 | 3.56M |
| 2026-08-21 | $1.51 | +0.67% | $1.60 | $1.66 | $1.51 | 4.15M |
| 2026-08-20 | $1.50 | -2.60% | $1.55 | $1.60 | $1.46 | 4.08M |
| 2026-08-19 | $1.54 | +16.23% | $1.39 | $1.56 | $1.29 | 9.07M |
| 2026-08-18 | $1.33 | -4.33% | $1.33 | $1.37 | $1.26 | 6.96M |
| 2026-08-17 | $1.38 | -14.24% | $1.62 | $1.65 | $1.33 | 16.26M |
| 2026-08-14 | $1.62 | -55.14% | $2.03 | $2.17 | $1.51 | 32.64M |
| 2026-08-13 | $3.60 | +2.27% | $3.68 | $3.78 | $3.50 | 5.72M |
| 2026-08-12 | $3.52 | +4.76% | $3.43 | $3.63 | $3.40 | 1.19M |
| 2026-08-11 | $3.36 | -0.30% | $3.43 | $3.50 | $3.32 | 671.30K |
| 2026-08-10 | $3.37 | -1.89% | $3.45 | $3.50 | $3.32 | 829.40K |
| 2026-08-07 | $3.43 | -1.29% | $3.52 | $3.59 | $3.35 | 1.05M |
| 2026-08-06 | $3.48 | +1.75% | $3.35 | $3.63 | $3.30 | 933.10K |
| 2026-08-05 | $3.42 | -6.04% | $3.63 | $3.73 | $3.40 | 1.31M |
| 2026-08-04 | $3.64 | +8.98% | $3.40 | $3.66 | $3.38 | 1.60M |
| 2026-08-03 | $3.34 | +3.73% | $3.24 | $3.44 | $3.19 | 991.90K |
| 2026-07-31 | $3.22 | -2.72% | $3.32 | $3.39 | $3.13 | 1.14M |
| 2026-07-30 | $3.31 | +17.38% | $2.92 | $3.36 | $2.92 | 1.79M |
| 2026-07-29 | $2.82 | -4.73% | $2.96 | $3.03 | $2.79 | 1.46M |
| 2026-07-28 | $2.96 | -2.31% | $2.95 | $2.98 | $2.77 | 1.41M |
| 2026-07-27 | $3.03 | +4.84% | $2.98 | $3.06 | $2.71 | 1.74M |
| 2026-07-24 | $2.89 | -3.02% | $3.00 | $3.03 | $2.83 | 1.61M |
| 2026-07-23 | $2.98 | -11.57% | $3.28 | $3.35 | $2.97 | 1.81M |
| 2026-07-22 | $3.37 | -5.34% | $3.48 | $3.62 | $3.34 | 1.26M |
| 2026-07-21 | $3.56 | +13.74% | $3.21 | $3.61 | $3.20 | 2.73M |
| 2026-07-20 | $3.13 | -7.12% | $3.44 | $3.59 | $3.05 | 3.74M |
| 2026-07-17 | $3.37 | -11.78% | $3.64 | $3.79 | $3.35 | 3.03M |
| 2026-07-16 | $3.82 | -14.35% | $4.39 | $4.41 | $3.45 | 4.18M |
| 2026-07-15 | $4.46 | -1.87% | $4.55 | $4.76 | $4.35 | 1.31M |
| 2026-07-14 | $4.55 | +1.79% | $4.52 | $4.76 | $4.51 | 965.10K |
| 2026-07-13 | $4.47 | -10.88% | $4.93 | $4.96 | $4.43 | 1.11M |
| 2026-07-10 | $5.01 | +2.87% | $4.94 | $5.32 | $4.85 | 1.85M |
| 2026-07-09 | $4.87 | +7.51% | $4.60 | $4.89 | $4.51 | 1.01M |
| 2026-07-08 | $4.53 | -0.88% | $4.39 | $4.62 | $4.34 | 1.03M |
| 2026-07-07 | $4.57 | -3.38% | $4.67 | $4.76 | $4.42 | 1.43M |
| 2026-07-06 | $4.73 | -1.87% | $4.87 | $4.95 | $4.67 | 1.27M |
| 2026-07-02 | $4.82 | -3.79% | $5.14 | $5.58 | $4.81 | 1.73M |
| 2026-07-01 | $5.01 | -1.18% | $4.99 | $5.14 | $4.89 | 1.36M |
| 2026-06-30 | $5.07 | -3.06% | $5.10 | $5.45 | $4.86 | 2.25M |
| 2026-06-29 | $5.23 | +7.17% | $4.95 | $5.31 | $4.79 | 2.18M |
| 2026-06-26 | $4.88 | -2.11% | $4.77 | $4.97 | $4.65 | 3.57M |
| 2026-06-25 | $4.99 | -4.13% | $5.26 | $5.43 | $4.87 | 1.19M |
| 2026-06-24 | $5.20 | -11.11% | $5.94 | $6.00 | $5.07 | 2.40M |
| 2026-06-23 | $5.85 | -3.78% | $5.80 | $6.28 | $5.75 | 1.02M |
| 2026-06-22 | $6.08 | -8.30% | $6.65 | $6.78 | $6.04 | 1.36M |
| 2026-06-18 | $6.63 | +0.76% | $6.72 | $6.82 | $6.38 | 2.33M |
| 2026-06-17 | $6.58 | +9.48% | $6.08 | $7.09 | $6.01 | 3.34M |
| 2026-06-16 | $6.01 | 0.00% | $5.99 | $6.17 | $5.85 | 891.80K |
| 2026-06-15 | $6.01 | +7.13% | $5.76 | $6.12 | $5.67 | 1.37M |
| 2026-06-12 | $5.61 | -1.58% | $5.70 | $5.85 | $5.56 | 1.01M |
| 2026-06-11 | $5.70 | +3.45% | $5.57 | $5.77 | $5.47 | 1.12M |
| 2026-06-10 | $5.51 | -3.50% | $5.65 | $5.98 | $5.45 | 1.24M |
| 2026-06-09 | $5.71 | -4.19% | $6.01 | $6.22 | $5.50 | 1.28M |
| 2026-06-08 | $5.96 | +1.88% | $6.08 | $6.31 | $5.83 | 1.22M |
| 2026-06-05 | $5.85 | -12.56% | $6.57 | $6.57 | $5.82 | 1.77M |
| 2026-06-04 | $6.69 | +1.98% | $6.35 | $7.18 | $6.32 | 1.72M |
| 2026-06-03 | $6.56 | -4.23% | $6.88 | $7.08 | $6.49 | 2.48M |
| 2026-06-02 | $6.85 | +17.40% | $5.81 | $6.89 | $5.70 | 3.26M |
| 2026-06-01 | $5.84 | +9.47% | $5.13 | $6.16 | $5.10 | 3.43M |
| 2026-05-29 | $5.33 | -9.20% | $5.48 | $5.76 | $5.08 | 5.92M |
| 2026-05-28 | $5.87 | -8.42% | $5.85 | $6.24 | $5.63 | 9.37M |
| 2026-05-27 | $6.41 | +0.47% | $6.34 | $6.46 | $5.94 | 3.67M |
| 2026-05-26 | $6.38 | -3.92% | $6.74 | $6.79 | $6.24 | 2.74M |