Get the Stockscreener App
4.39
6.60%
-0.31
After Hours:
4.38
-0.010
-0.23%
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 August 15, 2025, is $4.39.
- 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 46.33% to $4.39 now.
- The 52-week high stock price for INV is $14.95, representing a 240.55% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -31.66% 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $4.63 | $4.23 | $0.40 | 291,963.0 | -6.60% |
| Aug 14, 2025 | $4.79 | $4.50 | $0.29 | 112,403.0 | +0.64% |
| Aug 13, 2025 | $4.72 | $4.45 | $0.27 | 166,479.0 | -1.48% |
| Aug 12, 2025 | $4.82 | $4.60 | $0.22 | 132,265.0 | +0.42% |
| Aug 11, 2025 | $4.93 | $4.63 | $0.30 | 64,691.0 | -1.67% |
| Aug 08, 2025 | $4.96 | $4.65 | $0.305 | 81,726.0 | -0.83% |
| Aug 07, 2025 | $4.94 | $4.83 | $0.1117 | 138,132.0 | +0.00% |
| Aug 06, 2025 | $5.25 | $4.54 | $0.7083 | 249,007.0 | -6.56% |
| Aug 05, 2025 | $5.50 | $4.61 | $0.89 | 357,176.0 | +4.65% |
| Aug 04, 2025 | $6.94 | $4.34 | $2.60 | 6,805,674.0 | +10.99% |
| Aug 01, 2025 | $4.80 | $4.44 | $0.36 | 52,674.0 | -3.46% |
| Jul 31, 2025 | $4.90 | $4.50 | $0.40 | 33,577.0 | -1.49% |
| Jul 30, 2025 | $4.92 | $4.66 | $0.26 | 55,907.0 | -3.10% |
| Jul 29, 2025 | $4.95 | $4.76 | $0.19 | 22,739.0 | +0.41% |
| Jul 28, 2025 | $5.07 | $4.82 | $0.25 | 30,190.0 | -3.60% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $6.94 | $4.23 | $2.71 | 8,744,153.0 | -4.98% |
| 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% |
2.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):