Get the Stockscreener App
3.30
4.76%
0.15
After Hours:
3.30
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 November 04, 2025, is $3.30.
- 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 39.83% to $3.30 now.
- The 52-week high stock price for INV is $14.95, representing a 353.03% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $2.36, indicating a -28.48% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $3.55 | $3.01 | $0.5399 | 1,301,358.0 | +4.76% |
| Nov 03, 2025 | $3.29 | $2.83 | $0.459 | 1,486,227.0 | +8.62% |
| Oct 31, 2025 | $3.06 | $2.51 | $0.55 | 788,068.0 | +13.73% |
| Oct 30, 2025 | $2.83 | $2.36 | $0.47 | 1,439,358.0 | -12.97% |
| Oct 29, 2025 | $3.09 | $2.51 | $0.5797 | 1,328,361.0 | +13.13% |
| Oct 28, 2025 | $2.92 | $2.52 | $0.40 | 760,312.0 | -9.44% |
| Oct 27, 2025 | $3.05 | $2.85 | $0.20 | 807,735.0 | -4.98% |
| Oct 24, 2025 | $3.23 | $2.92 | $0.3107 | 1,709,123.0 | -0.99% |
| Oct 23, 2025 | $3.50 | $2.95 | $0.5506 | 1,788,816.0 | +1.33% |
| Oct 22, 2025 | $3.20 | $2.83 | $0.375 | 1,585,209.0 | -0.66% |
| Oct 21, 2025 | $3.22 | $2.83 | $0.393 | 344,456.0 | -1.31% |
| Oct 20, 2025 | $3.46 | $3.02 | $0.44 | 336,401.0 | -11.82% |
| Oct 17, 2025 | $3.70 | $2.95 | $0.75 | 682,450.0 | +14.14% |
| Oct 16, 2025 | $3.42 | $2.91 | $0.51 | 1,014,860.0 | -8.43% |
| Oct 15, 2025 | $3.44 | $2.88 | $0.56 | 1,737,823.0 | +4.08% |
| Oct 14, 2025 | $3.33 | $2.80 | $0.53 | 799,103.0 | -1.85% |
| Oct 13, 2025 | $4.09 | $3.18 | $0.915 | 699,061.0 | -6.07% |
| Oct 10, 2025 | $4.81 | $3.45 | $1.36 | 707,814.0 | -23.28% |
| Oct 09, 2025 | $5.38 | $4.50 | $0.8779 | 416,769.0 | -10.69% |
| Oct 08, 2025 | $5.29 | $4.64 | $0.6499 | 153,350.0 | +11.23% |
| Oct 07, 2025 | $5.12 | $4.50 | $0.625 | 191,030.0 | -8.28% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.55 | $2.83 | $0.7149 | 4,088,943.0 | +13.79% |
| 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% |
0.45%
5.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):