Get the Stockscreener App
5.97
8.15%
0.45
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 June 06, 2025, is $5.97.
- 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 99.00% to $5.97 now.
- The 52-week high stock price for INV is $14.95, representing a 150.42% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -49.75% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $5.97 | $5.51 | $0.46 | 146,567.0 | +8.15% |
| Jun 05, 2025 | $5.94 | $5.42 | $0.52 | 113,776.0 | -1.43% |
| Jun 04, 2025 | $5.85 | $5.56 | $0.29 | 88,281.0 | +1.08% |
| Jun 03, 2025 | $5.85 | $5.40 | $0.45 | 40,523.0 | +0.73% |
| Jun 02, 2025 | $5.68 | $5.29 | $0.385 | 46,321.0 | -3.68% |
| May 30, 2025 | $5.75 | $5.53 | $0.22 | 65,845.0 | +0.71% |
| May 29, 2025 | $5.89 | $5.47 | $0.42 | 74,160.0 | +3.85% |
| May 28, 2025 | $5.77 | $5.43 | $0.34 | 100,122.0 | -5.70% |
| May 27, 2025 | $5.94 | $5.58 | $0.365 | 99,398.0 | +2.12% |
| May 23, 2025 | $5.85 | $5.36 | $0.489 | 95,041.0 | +1.43% |
| May 22, 2025 | $5.59 | $5.00 | $0.59 | 79,078.0 | +14.55% |
| May 21, 2025 | $5.46 | $4.86 | $0.60 | 44,738.0 | -10.13% |
| May 20, 2025 | $5.75 | $5.21 | $0.54 | 199,892.0 | +4.52% |
| May 19, 2025 | $5.60 | $4.79 | $0.81 | 312,711.0 | +6.89% |
| May 16, 2025 | $5.00 | $4.07 | $0.93 | 89,799.0 | +15.99% |
| May 15, 2025 | $4.47 | $3.64 | $0.83 | 48,783.0 | +1.45% |
| May 14, 2025 | $4.58 | $4.12 | $0.4694 | 38,875.0 | -6.98% |
| May 13, 2025 | $4.66 | $4.25 | $0.4099 | 26,446.0 | -0.22% |
| May 12, 2025 | $4.59 | $4.35 | $0.24 | 35,482.0 | +3.25% |
| May 09, 2025 | $4.43 | $3.92 | $0.515 | 23,575.0 | +4.11% |
| May 08, 2025 | $4.37 | $3.90 | $0.47 | 44,580.0 | +6.15% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $5.97 | $5.29 | $0.675 | 582,035.0 | +4.55% |
| 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% |
2.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):