Innventure Inc. (INV)
NASDAQ: INV
· Real-Time Price · USD
4.52
-0.18 (-3.83%)
At close: Aug 15, 2025, 3:43 PM
INV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.60 | 4.79 | 4.50 | 4.70 | 4.70 | 0.64% | 111,171 |
| Aug 13, 2025 | 4.72 | 4.72 | 4.45 | 4.67 | 4.67 | -1.48% | 166,500 |
| Aug 12, 2025 | 4.68 | 4.82 | 4.60 | 4.74 | 4.74 | 0.42% | 132,300 |
| Aug 11, 2025 | 4.70 | 4.93 | 4.63 | 4.72 | 4.72 | -1.67% | 64,700 |
| Aug 8, 2025 | 4.75 | 4.95 | 4.65 | 4.80 | 4.80 | -0.83% | 84,400 |
| Aug 7, 2025 | 4.85 | 4.94 | 4.83 | 4.84 | 4.84 | 0.00% | 138,238 |
| Aug 6, 2025 | 5.01 | 5.25 | 4.54 | 4.84 | 4.84 | -6.56% | 249,208 |
| Aug 5, 2025 | 4.84 | 5.50 | 4.61 | 5.18 | 5.18 | 4.65% | 362,910 |
| Aug 4, 2025 | 4.57 | 6.94 | 4.34 | 4.95 | 4.95 | 10.99% | 6,825,200 |
| Aug 1, 2025 | 4.56 | 4.80 | 4.44 | 4.46 | 4.46 | -3.46% | 53,800 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -1.49% | 33,600 |
| Jul 30, 2025 | 4.78 | 4.92 | 4.66 | 4.69 | 4.69 | -3.10% | 55,907 |
| Jul 29, 2025 | 4.90 | 4.95 | 4.76 | 4.84 | 4.84 | 0.41% | 22,737 |
| Jul 28, 2025 | 5.07 | 5.07 | 4.82 | 4.82 | 4.82 | -3.60% | 30,200 |
| Jul 25, 2025 | 4.90 | 5.09 | 4.82 | 5.00 | 5.00 | 2.46% | 97,500 |
| Jul 24, 2025 | 4.93 | 4.96 | 4.85 | 4.88 | 4.88 | -0.81% | 25,800 |
| Jul 23, 2025 | 4.93 | 5.00 | 4.86 | 4.92 | 4.92 | 0.00% | 48,138 |
| Jul 22, 2025 | 4.88 | 5.01 | 4.85 | 4.92 | 4.92 | -1.40% | 75,300 |
| Jul 21, 2025 | 5.21 | 5.21 | 4.88 | 4.99 | 4.99 | 0.40% | 116,721 |
| Jul 18, 2025 | 5.00 | 5.10 | 4.90 | 4.97 | 4.97 | -0.20% | 19,800 |