Stockscreener 앱 받기
0.3403
0.23%
-0.0008
Innventure Inc 주식 (INV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.3498 | $0.3034 | $0.0464 | 2,090,224.0 | -0.26% |
| 2026-10-21 | $0.35 | $0.28 | $0.07 | 5,027,358.0 | +17.54% |
| 2026-10-20 | $0.359 | $0.2816 | $0.0774 | 7,591,165.0 | -12.51% |
| 2026-10-19 | $0.34 | $0.275 | $0.065 | 7,755,727.0 | +1.16% |
| 2026-10-16 | $0.36 | $0.2931 | $0.0669 | 16,282,901.0 | +11.04% |
| 2026-10-15 | $0.3028 | $0.24 | $0.0628 | 4,510,871.0 | +7.46% |
| 2026-10-14 | $0.2787 | $0.2388 | $0.0399 | 7,557,269.0 | +13.46% |
| 2026-10-13 | $0.2867 | $0.241 | $0.0457 | 5,511,795.0 | -11.51% |
| 2026-10-12 | $0.312 | $0.26 | $0.052 | 6,623,502.0 | +1.41% |
| 2026-10-09 | $0.3055 | $0.265 | $0.0405 | 3,574,478.0 | -11.01% |
| 2026-10-08 | $0.3136 | $0.25 | $0.0636 | 13,066,272.0 | +12.92% |
| 2026-10-07 | $0.5199 | $0.252 | $0.2679 | 27,888,519.0 | -52.56% |
| 2026-10-06 | $0.5845 | $0.511 | $0.0735 | 4,004,478.0 | +9.81% |
| 2026-10-05 | $0.5242 | $0.4746 | $0.0496 | 3,585,955.0 | +2.32% |
| 2026-10-02 | $0.52 | $0.4542 | $0.0658 | 3,681,033.0 | +3.90% |
| 2026-10-01 | $0.5822 | $0.485 | $0.0972 | 5,725,379.0 | -15.37% |
| 2026-09-30 | $0.6132 | $0.5302 | $0.083 | 4,972,909.0 | -4.50% |
| 2026-09-29 | $0.69 | $0.5834 | $0.1066 | 5,582,978.0 | -13.05% |
| 2026-09-28 | $0.75 | $0.6601 | $0.0899 | 3,585,738.0 | -5.04% |
| 2026-09-25 | $0.8161 | $0.6935 | $0.1226 | 4,644,639.0 | -9.50% |
| 2026-09-24 | $0.8601 | $0.7869 | $0.0732 | 2,639,722.0 | -3.19% |
| 2026-09-23 | $0.9559 | $0.813 | $0.1429 | 6,659,680.0 | -5.74% |
| 2026-09-22 | $0.9175 | $0.7803 | $0.1372 | 9,448,273.0 | +0.01% |
Innventure Inc 주식 (INV) 연도별 가격 이력
이 심층 분석에서는 Innventure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innventure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innventure Inc 주식 (INV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.5845 | $0.2388 | $0.3457 | 124,476,926.0 | -40.64% |
| 2026-09 | $1.26 | $0.5302 | $0.7298 | 180,491,192.0 | -55.57% |
| 2026-08 | $3.78 | $1.25 | $2.53 | 101,775,575.0 | -59.94% |
| 2026-07 | $5.58 | $2.71 | $2.87 | 38,830,329.0 | -36.49% |
| 2026-06 | $7.18 | $4.65 | $2.53 | 40,301,253.0 | -4.88% |
| 2026-05 | $7.86 | $5.08 | $2.78 | 60,410,633.0 | -18.13% |
| 2026-04 | $7.32 | $3.86 | $3.46 | 41,522,858.0 | +66.50% |
| 2026-03 | $4.46 | $2.62 | $1.84 | 38,718,015.0 | +37.68% |
| 2026-02 | $3.69 | $2.52 | $1.17 | 28,052,293.0 | -13.68% |
| 2026-01 | $4.78 | $3.22 | $1.56 | 44,891,335.0 | -21.29% |
Innventure Inc 주식 (INV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.45 | $4.05 | $2.40 | 33,046,512.0 | -28.00% |
| 2025-11 | $5.94 | $2.83 | $3.11 | 30,865,152.0 | +98.28% |
| 2025-10 | $6.23 | $2.36 | $3.87 | 18,286,160.0 | -49.91% |
| 2025-09 | $6.96 | $4.99 | $1.97 | 1,903,859.0 | +6.24% |
| 2025-08 | $6.94 | $3.91 | $3.03 | 9,497,742.0 | +17.97% |
| 2025-07 | $5.21 | $4.31 | $0.90 | 1,597,810.0 | -3.75% |
| 2025-06 | $6.16 | $4.52 | $1.64 | 3,632,155.0 | -15.94% |
| 2025-05 | $5.94 | $3.64 | $2.30 | 1,589,948.0 | +35.95% |
| 2025-04 | $8.15 | $3.00 | $5.15 | 1,879,315.0 | -45.53% |
| 2025-03 | $8.98 | $6.57 | $2.42 | 828,370.0 | -11.38% |
| 2025-02 | $12.71 | $8.08 | $4.62 | 883,196.0 | -29.27% |
| 2025-01 | $13.90 | $11.00 | $2.90 | 1,014,006.0 | -11.19% |
Innventure Inc 주식 (INV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.95 | $9.91 | $5.04 | 3,161,165.0 | +36.52% |
| 2024-11 | $11.75 | $9.00 | $2.75 | 338,626.0 | -2.26% |
| 2024-10 | $14.48 | $8.55 | $5.93 | 344,160.0 | +0.00% |
3.58%
4.99%
자본화:
|
볼륨(24시간):