Innventure Inc (INV)

Overview News Price History Discussions Forecast

Innventure Inc Stock (INV) Price History

The historical daily chart and data for Innventure Inc stock (INV), show that the latest closing stock price as of April 02, 2026, is $4.64.

Innventure Inc all-time high stock price is $14.95, occurred on December 20, 2024.
The lowest Innventure Inc stock price recorded was $2.36 on October 30, 2025. Since then, Innventure Inc's stock price has risen over 96.61% to $4.64 now.
The 52-week high stock price for INV is $6.96, representing a 50.00% increase from the current share price, occurred on September 12, 2025.
The 52-week low stock price for INV is $2.36, indicating a -49.14% decrease from the current share price, occurred on October 30, 2025.

The table below shows more information about INV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 02, 2026	$4.64	$4.06	$0.58	1,378,400.0	+8.41%
Apr 01, 2026	$4.30	$3.89	$0.415	1,078,808.0	+9.46%
Mar 31, 2026	$4.07	$3.66	$0.4099	1,367,065.0	+8.31%
Mar 30, 2026	$3.83	$3.53	$0.295	1,218,652.0	-4.87%
Mar 27, 2026	$3.96	$3.71	$0.255	1,130,208.0	-5.24%
Mar 26, 2026	$4.46	$3.94	$0.525	994,071.0	-8.56%
Mar 25, 2026	$4.45	$4.20	$0.25	1,013,926.0	+4.53%
Mar 24, 2026	$4.34	$4.08	$0.255	1,454,542.0	+2.95%
Mar 23, 2026	$4.24	$3.88	$0.3589	1,581,925.0	-0.37%
Mar 20, 2026	$4.37	$3.94	$0.4232	5,051,474.0	+0.49%
Mar 19, 2026	$4.08	$3.37	$0.71	2,365,427.0	+8.40%
Mar 18, 2026	$3.97	$3.68	$0.2899	1,247,398.0	-3.10%
Mar 17, 2026	$3.97	$3.64	$0.33	1,126,841.0	+5.74%
Mar 16, 2026	$4.00	$3.66	$0.34	1,122,968.0	+1.10%
Mar 13, 2026	$3.85	$3.52	$0.33	942,337.0	+0.00%
Mar 12, 2026	$3.72	$3.23	$0.49	1,808,581.0	+8.55%
Mar 11, 2026	$3.34	$3.05	$0.29	1,043,308.0	+6.89%
Mar 10, 2026	$3.31	$3.01	$0.30	1,010,174.0	+2.30%
Mar 09, 2026	$3.13	$2.91	$0.2199	1,079,494.0	+2.69%
Mar 06, 2026	$3.18	$2.95	$0.23	1,258,850.0	-6.01%
Mar 05, 2026	$3.35	$3.04	$0.315	1,622,668.0	-4.24%
Mar 04, 2026	$3.65	$3.12	$0.535	5,021,202.0	+18.71%
Mar 03, 2026	$2.88	$2.62	$0.26	2,746,134.0	+1.83%

Innventure Inc Stock (INV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Innventure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innventure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Innventure Inc Stock (INV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Apr, 2026	$4.64	$3.89	$0.75	3,835,608.0	+18.67%
Mar, 2026	$4.46	$2.62	$1.84	38,718,015.0	+37.68%
Feb, 2026	$3.69	$2.52	$1.17	28,052,293.0	-13.68%
Jan, 2026	$4.78	$3.22	$1.56	44,891,335.0	-21.29%

Innventure Inc Stock (INV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$6.45	$4.05	$2.40	33,046,512.0	-28.00%
Nov, 2025	$5.94	$2.83	$3.11	30,865,152.0	+98.28%
Oct, 2025	$6.23	$2.36	$3.87	18,286,160.0	-49.91%
Sep, 2025	$6.96	$4.99	$1.97	1,903,859.0	+6.24%
Aug, 2025	$6.94	$3.91	$3.03	9,497,742.0	+17.97%
Jul, 2025	$5.21	$4.31	$0.90	1,597,810.0	-3.75%
Jun, 2025	$6.16	$4.52	$1.64	3,632,155.0	-15.94%
May, 2025	$5.94	$3.64	$2.30	1,589,948.0	+35.95%
Apr, 2025	$8.15	$3.00	$5.15	1,879,315.0	-45.53%
Mar, 2025	$8.98	$6.57	$2.42	828,370.0	-11.38%
Feb, 2025	$12.71	$8.08	$4.62	883,196.0	-29.27%
Jan, 2025	$13.90	$11.00	$2.90	1,014,006.0	-11.19%