Innventure Inc. (INV)
NASDAQ: INV
· Real-Time Price · USD
5.50
0.04 (0.73%)
At close: Sep 05, 2025, 3:59 PM
5.50
0.00%
After-hours: Sep 05, 2025, 06:44 PM EDT
INV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.39 | 5.54 | 5.28 | 5.50 | 5.50 | 0.73% | 96,448 |
| Sep 4, 2025 | 5.26 | 5.54 | 5.15 | 5.46 | 5.46 | 1.87% | 57,400 |
| Sep 3, 2025 | 5.04 | 5.36 | 4.99 | 5.36 | 5.36 | 5.30% | 90,138 |
| Sep 2, 2025 | 5.32 | 5.56 | 5.04 | 5.09 | 5.09 | -6.61% | 90,470 |
| Aug 29, 2025 | 4.78 | 5.56 | 4.78 | 5.45 | 5.45 | 12.84% | 181,947 |
| Aug 28, 2025 | 4.71 | 4.86 | 4.64 | 4.83 | 4.83 | 1.26% | 29,413 |
| Aug 27, 2025 | 4.43 | 4.86 | 4.43 | 4.77 | 4.77 | 8.66% | 86,135 |
| Aug 26, 2025 | 4.45 | 4.47 | 4.24 | 4.39 | 4.39 | -0.90% | 95,400 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.37 | 4.43 | 4.43 | 0.23% | 113,500 |
| Aug 22, 2025 | 4.23 | 4.60 | 4.16 | 4.42 | 4.42 | 4.49% | 91,400 |
| Aug 21, 2025 | 4.00 | 4.25 | 3.96 | 4.23 | 4.23 | 2.92% | 123,700 |
| Aug 20, 2025 | 4.25 | 4.73 | 4.08 | 4.11 | 4.11 | -0.72% | 123,100 |
| Aug 19, 2025 | 4.16 | 4.24 | 3.91 | 4.14 | 4.14 | -0.48% | 107,800 |
| Aug 18, 2025 | 4.55 | 4.91 | 4.06 | 4.16 | 4.16 | -5.24% | 93,400 |
| Aug 15, 2025 | 4.50 | 4.63 | 4.23 | 4.39 | 4.39 | -6.60% | 292,500 |
| Aug 14, 2025 | 4.60 | 4.79 | 4.50 | 4.70 | 4.70 | 0.64% | 112,500 |
| 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 |