Get the Stockscreener App
3.58
5.92%
0.20
Pre-market:
3.64
0.06
+1.68%
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 January 27, 2026, is $3.58.
- 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 51.69% to $3.58 now.
- The 52-week high stock price for INV is $12.71, representing a 254.89% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for INV is $2.36, indicating a -34.08% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $3.59 | $3.25 | $0.34 | 1,821,374.0 | +5.92% |
| Jan 26, 2026 | $3.65 | $3.36 | $0.29 | 2,261,331.0 | -7.90% |
| Jan 23, 2026 | $3.71 | $3.41 | $0.30 | 2,031,210.0 | +3.97% |
| Jan 22, 2026 | $3.77 | $3.48 | $0.29 | 2,543,297.0 | -4.34% |
| Jan 21, 2026 | $3.71 | $3.40 | $0.3099 | 3,126,040.0 | +3.94% |
| Jan 20, 2026 | $3.79 | $3.53 | $0.26 | 1,704,389.0 | -5.33% |
| Jan 16, 2026 | $3.96 | $3.70 | $0.2599 | 2,375,546.0 | -2.09% |
| Jan 15, 2026 | $4.05 | $3.70 | $0.35 | 2,825,311.0 | -1.54% |
| Jan 14, 2026 | $4.25 | $3.86 | $0.395 | 2,788,051.0 | -2.02% |
| Jan 13, 2026 | $4.20 | $3.75 | $0.45 | 4,126,758.0 | -8.53% |
| Jan 12, 2026 | $4.60 | $4.03 | $0.57 | 2,576,682.0 | +3.83% |
| Jan 09, 2026 | $4.32 | $3.95 | $0.37 | 1,366,928.0 | +1.21% |
| Jan 08, 2026 | $4.16 | $3.42 | $0.74 | 1,947,481.0 | +15.04% |
| Jan 07, 2026 | $4.47 | $3.50 | $0.975 | 2,330,052.0 | -19.05% |
| Jan 06, 2026 | $4.72 | $3.85 | $0.87 | 4,273,713.0 | -4.83% |
| Jan 05, 2026 | $4.78 | $4.38 | $0.40 | 1,383,527.0 | +4.02% |
| Jan 02, 2026 | $4.64 | $4.09 | $0.555 | 1,537,158.0 | +7.18% |
| Dec 31, 2025 | $4.28 | $4.01 | $0.2681 | 749,135.0 | +0.97% |
| Dec 30, 2025 | $4.31 | $4.05 | $0.26 | 812,733.0 | -0.24% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.78 | $3.25 | $1.53 | 42,840,222.0 | -14.35% |
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% |
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% |
0.21%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):