Get the Stockscreener App
3.60
13.56%
0.43
After Hours:
3.68
0.08
+2.22%
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 21, 2025, is $3.60.
- Innventure Inc all-time high stock price is $14.95, occurred on December 20, 2024.
- The lowest Innventure Inc stock price recorded was $3.00 on April 17, 2025. Since then, Innventure Inc's stock price has risen over 20.00% to $3.60 now.
- The 52-week high stock price for INV is $14.95, representing a 315.28% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -16.67% decrease from the current share price, occurred on April 17, 2025.
The table below shows more information about INV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2025 | $3.64 | $3.01 | $0.6343 | 108,548.0 | +13.56% |
| Apr 17, 2025 | $3.20 | $3.00 | $0.20 | 112,275.0 | +1.28% |
| Apr 16, 2025 | $3.40 | $3.04 | $0.369 | 66,283.0 | -7.12% |
| Apr 15, 2025 | $3.70 | $3.29 | $0.405 | 35,295.0 | -7.67% |
| Apr 14, 2025 | $3.71 | $3.42 | $0.2892 | 87,111.0 | -0.82% |
| Apr 11, 2025 | $3.70 | $3.20 | $0.50 | 80,588.0 | +0.00% |
| Apr 10, 2025 | $4.00 | $3.59 | $0.41 | 93,790.0 | -4.66% |
| Apr 09, 2025 | $4.25 | $3.75 | $0.50 | 185,013.0 | -10.85% |
| Apr 08, 2025 | $4.91 | $4.13 | $0.78 | 60,993.0 | -0.92% |
| Apr 07, 2025 | $4.82 | $4.28 | $0.5399 | 51,152.0 | -9.34% |
| Apr 04, 2025 | $5.05 | $3.90 | $1.15 | 51,819.0 | +21.41% |
| Apr 03, 2025 | $5.49 | $3.90 | $1.59 | 218,276.0 | -29.36% |
| Apr 02, 2025 | $6.92 | $5.60 | $1.32 | 55,003.0 | -14.85% |
| Apr 01, 2025 | $8.15 | $6.44 | $1.71 | 80,426.0 | -14.40% |
| Mar 31, 2025 | $7.85 | $7.50 | $0.35 | 36,977.0 | -0.39% |
| Mar 28, 2025 | $8.05 | $7.65 | $0.40 | 18,103.0 | -5.03% |
| Mar 27, 2025 | $8.23 | $8.00 | $0.2265 | 9,169.0 | +1.88% |
| Mar 26, 2025 | $8.40 | $7.54 | $0.86 | 28,012.0 | -5.88% |
| Mar 25, 2025 | $8.50 | $7.81 | $0.69 | 43,959.0 | +7.19% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $8.15 | $3.00 | $5.15 | 1,395,120.0 | -53.31% |
| 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% |
Innventure Inc Stock (INV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.95 | $9.91 | $5.04 | 3,161,165.0 | +36.52% |
| Nov, 2024 | $11.75 | $9.00 | $2.75 | 338,626.0 | -2.26% |
| Oct, 2024 | $14.48 | $8.55 | $5.93 | 344,160.0 | +0.00% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):