Get the Stockscreener App
3.46
23.28%
-1.05
After Hours:
3.76
0.30
+8.67%
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 October 10, 2025, is $3.46.
- 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 15.33% to $3.46 now.
- The 52-week high stock price for INV is $14.95, representing a 332.08% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -13.29% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 06, 2025 | $5.50 | $4.62 | $0.875 | 515,313.0 | -1.39% |
| Oct 03, 2025 | $5.70 | $4.90 | $0.80 | 294,369.0 | -10.83% |
| Oct 02, 2025 | $6.17 | $5.59 | $0.58 | 121,927.0 | -9.49% |
| Oct 01, 2025 | $6.23 | $5.67 | $0.5621 | 64,452.0 | +7.43% |
| Sep 30, 2025 | $6.08 | $5.64 | $0.4399 | 153,174.0 | +2.84% |
| Sep 29, 2025 | $5.84 | $5.48 | $0.36 | 49,679.0 | +2.93% |
| Sep 26, 2025 | $5.80 | $5.46 | $0.34 | 64,683.0 | -2.32% |
| Sep 25, 2025 | $5.84 | $5.47 | $0.37 | 36,185.0 | -3.61% |
| Sep 24, 2025 | $6.18 | $5.75 | $0.425 | 66,831.0 | -4.13% |
| Sep 23, 2025 | $6.59 | $5.99 | $0.61 | 82,648.0 | -7.06% |
| Sep 22, 2025 | $6.55 | $5.73 | $0.82 | 60,070.0 | +2.68% |
| Sep 19, 2025 | $6.35 | $5.66 | $0.69 | 283,848.0 | +10.43% |
| Sep 18, 2025 | $6.31 | $5.62 | $0.69 | 75,355.0 | -9.02% |
| Sep 17, 2025 | $6.40 | $5.91 | $0.4866 | 39,119.0 | +2.76% |
| Sep 16, 2025 | $6.75 | $6.06 | $0.689 | 96,471.0 | -8.75% |
| Sep 15, 2025 | $6.87 | $6.54 | $0.33 | 125,853.0 | +2.43% |
| Sep 12, 2025 | $6.96 | $5.81 | $1.15 | 213,236.0 | +14.43% |
| Sep 11, 2025 | $5.88 | $5.49 | $0.39 | 74,143.0 | +2.50% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.23 | $3.45 | $2.78 | 3,172,838.0 | -40.24% |
| 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% |
4.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):