Innventure Inc. (INV)
5.66
-0.94 (-14.24%)
At close: Apr 02, 2025, 3:59 PM
6.13
8.27%
After-hours: Apr 02, 2025, 05:05 PM EDT
Innventure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.74 | 8.15 | 6.44 | 6.60 | -1.11 | -14.40% | 80,022 |
| Mar 31, 2025 | 7.79 | 7.85 | 7.50 | 7.71 | -0.03 | -0.39% | 37,000 |
| Mar 28, 2025 | 8.05 | 8.05 | 7.65 | 7.74 | -0.41 | -5.03% | 18,100 |
| Mar 27, 2025 | 8.18 | 8.23 | 8.00 | 8.15 | 0.15 | 1.88% | 9,200 |
| Mar 26, 2025 | 8.40 | 8.40 | 7.54 | 8.00 | -0.50 | -5.88% | 28,000 |
| Mar 25, 2025 | 7.90 | 8.50 | 7.81 | 8.50 | 0.57 | 7.19% | 44,000 |
| Mar 24, 2025 | 8.25 | 8.46 | 7.84 | 7.93 | -0.25 | -3.06% | 44,000 |
| Mar 21, 2025 | 7.45 | 8.22 | 7.45 | 8.18 | 0.82 | 11.14% | 93,648 |
| Mar 20, 2025 | 7.71 | 7.75 | 7.34 | 7.36 | -0.34 | -4.42% | 47,418 |
| Mar 19, 2025 | 7.70 | 7.75 | 7.51 | 7.70 | 0.02 | 0.26% | 38,200 |
| Mar 18, 2025 | 7.70 | 7.70 | 7.52 | 7.68 | 0.00 | 0.00% | 10,600 |
| Mar 17, 2025 | 7.95 | 8.08 | 7.42 | 7.68 | -0.20 | -2.54% | 36,011 |
| Mar 14, 2025 | 8.00 | 8.42 | 7.67 | 7.88 | -0.03 | -0.38% | 155,700 |
| Mar 13, 2025 | 7.55 | 7.99 | 7.55 | 7.91 | 0.36 | 4.77% | 24,015 |
| Mar 12, 2025 | 7.99 | 8.00 | 7.28 | 7.55 | 0.10 | 1.34% | 38,300 |
| Mar 11, 2025 | 7.06 | 7.55 | 6.57 | 7.45 | 0.54 | 7.81% | 23,500 |
| Mar 10, 2025 | 7.81 | 7.90 | 6.75 | 6.91 | -0.88 | -11.30% | 43,400 |
| Mar 7, 2025 | 8.00 | 8.00 | 7.79 | 7.79 | -0.14 | -1.77% | 6,900 |
| Mar 6, 2025 | 8.69 | 8.69 | 7.92 | 7.93 | -0.12 | -1.49% | 39,100 |
| Mar 5, 2025 | 8.09 | 8.25 | 7.75 | 8.05 | -0.25 | -3.01% | 27,900 |
| Mar 4, 2025 | 8.25 | 8.51 | 7.85 | 8.30 | 0.15 | 1.84% | 50,300 |
| Mar 3, 2025 | 8.79 | 8.98 | 8.15 | 8.15 | -0.55 | -6.32% | 35,000 |
| Feb 28, 2025 | 8.69 | 9.19 | 8.66 | 8.70 | 0.20 | 2.35% | 21,600 |
| Feb 27, 2025 | 9.17 | 9.17 | 8.50 | 8.50 | -0.34 | -3.85% | 26,100 |
| Feb 26, 2025 | 8.28 | 8.99 | 8.28 | 8.84 | 0.61 | 7.41% | 53,600 |
| Feb 25, 2025 | 8.37 | 8.85 | 8.08 | 8.23 | -0.18 | -2.14% | 49,800 |
| Feb 24, 2025 | 9.20 | 9.44 | 8.13 | 8.41 | -0.77 | -8.39% | 59,900 |
| Feb 21, 2025 | 10.75 | 10.84 | 9.01 | 9.18 | -1.57 | -14.60% | 68,222 |
| Feb 20, 2025 | 11.00 | 11.11 | 10.60 | 10.75 | -0.20 | -1.83% | 33,800 |
| Feb 19, 2025 | 11.00 | 11.10 | 10.86 | 10.95 | 0.00 | 0.00% | 37,700 |
| Feb 18, 2025 | 11.10 | 11.10 | 10.76 | 10.95 | -0.13 | -1.17% | 35,100 |
| Feb 14, 2025 | 11.24 | 11.25 | 11.00 | 11.08 | -0.05 | -0.45% | 24,700 |
| Feb 13, 2025 | 11.00 | 11.34 | 11.00 | 11.13 | 0.09 | 0.82% | 52,800 |
| Feb 12, 2025 | 11.10 | 11.15 | 10.75 | 11.04 | -0.01 | -0.09% | 52,521 |
| Feb 11, 2025 | 12.50 | 12.50 | 10.91 | 11.05 | -1.00 | -8.30% | 173,400 |
| Feb 10, 2025 | 12.68 | 12.70 | 12.00 | 12.05 | -0.51 | -4.06% | 81,989 |
| Feb 7, 2025 | 12.30 | 12.56 | 12.09 | 12.56 | 0.17 | 1.37% | 18,300 |
| Feb 6, 2025 | 12.43 | 12.55 | 12.11 | 12.39 | 0.05 | 0.41% | 23,664 |
| Feb 5, 2025 | 12.19 | 12.50 | 11.72 | 12.34 | 0.10 | 0.82% | 25,007 |
| Feb 4, 2025 | 12.40 | 12.56 | 12.10 | 12.24 | -0.25 | -2.00% | 21,194 |
| Feb 3, 2025 | 12.07 | 12.54 | 12.07 | 12.49 | 0.19 | 1.54% | 24,519 |
| Jan 31, 2025 | 12.07 | 12.48 | 11.70 | 12.30 | 0.18 | 1.49% | 23,864 |
| Jan 30, 2025 | 12.30 | 12.30 | 11.92 | 12.12 | -0.19 | -1.54% | 26,849 |
| Jan 29, 2025 | 12.08 | 12.32 | 11.75 | 12.31 | 0.01 | 0.08% | 39,266 |
| Jan 28, 2025 | 12.64 | 12.64 | 12.03 | 12.30 | -0.21 | -1.68% | 52,687 |
| Jan 27, 2025 | 12.10 | 12.70 | 12.10 | 12.51 | 0.08 | 0.64% | 39,202 |
| Jan 24, 2025 | 12.48 | 12.77 | 12.20 | 12.43 | 0.05 | 0.40% | 44,678 |
| Jan 23, 2025 | 12.66 | 12.66 | 12.10 | 12.38 | -0.04 | -0.32% | 74,114 |
| Jan 22, 2025 | 12.17 | 12.57 | 11.88 | 12.42 | 0.05 | 0.40% | 46,105 |
| Jan 21, 2025 | 12.52 | 12.59 | 11.75 | 12.37 | -0.23 | -1.83% | 59,084 |