Get the Stockscreener App
5.00
2.46%
0.12
After Hours:
4.97
-0.03
-0.60%
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 July 25, 2025, is $5.00.
- 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 66.67% to $5.00 now.
- The 52-week high stock price for INV is $14.95, representing a 199.00% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -40.00% 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $5.10 | $4.82 | $0.2751 | 97,509.0 | +2.46% |
| Jul 24, 2025 | $4.96 | $4.85 | $0.11 | 25,760.0 | -0.81% |
| Jul 23, 2025 | $4.99 | $4.86 | $0.13 | 33,042.0 | +0.00% |
| Jul 22, 2025 | $5.01 | $4.85 | $0.16 | 75,271.0 | -1.40% |
| Jul 21, 2025 | $5.21 | $4.88 | $0.335 | 116,716.0 | +0.40% |
| Jul 18, 2025 | $5.10 | $4.90 | $0.20 | 19,788.0 | -0.20% |
| Jul 17, 2025 | $5.07 | $4.86 | $0.205 | 112,953.0 | +0.20% |
| Jul 16, 2025 | $5.06 | $4.80 | $0.26 | 186,719.0 | +0.20% |
| Jul 15, 2025 | $5.08 | $4.73 | $0.3546 | 116,947.0 | +0.40% |
| Jul 14, 2025 | $5.00 | $4.31 | $0.685 | 53,711.0 | +6.01% |
| Jul 11, 2025 | $4.97 | $4.51 | $0.46 | 180,001.0 | -5.86% |
| Jul 10, 2025 | $5.00 | $4.83 | $0.17 | 46,833.0 | -0.20% |
| Jul 09, 2025 | $5.00 | $4.82 | $0.18 | 58,702.0 | -0.40% |
| Jul 08, 2025 | $5.04 | $4.73 | $0.3091 | 85,893.0 | +2.68% |
| Jul 07, 2025 | $5.03 | $4.78 | $0.254 | 22,259.0 | -1.52% |
| Jul 03, 2025 | $5.13 | $4.79 | $0.3446 | 38,495.0 | +2.39% |
| Jul 02, 2025 | $4.95 | $4.70 | $0.25 | 48,067.0 | +1.05% |
| Jul 01, 2025 | $4.88 | $4.42 | $0.4599 | 136,731.0 | -0.83% |
| Jun 30, 2025 | $4.84 | $4.52 | $0.32 | 93,110.0 | +5.49% |
| Jun 27, 2025 | $5.25 | $4.54 | $0.715 | 131,952.0 | -13.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.21 | $4.31 | $0.90 | 1,552,906.0 | +4.17% |
| 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% |
1.76%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):