Get the Stockscreener App
3.30
18.71%
0.52
Pre-market:
3.43
0.13
+3.94%
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 March 04, 2026, is $3.30.
- Innventure Inc all-time high stock price is $14.95, occurred on December 20, 2024.
- The lowest Innventure Inc stock price recorded was $2.36 on October 30, 2025. Since then, Innventure Inc's stock price has risen over 39.83% to $3.30 now.
- The 52-week high stock price for INV is $8.6874, representing a 163.25% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for INV is $2.36, indicating a -28.48% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $3.65 | $3.12 | $0.535 | 5,021,202.0 | +18.71% |
| Mar 03, 2026 | $2.88 | $2.62 | $0.26 | 2,746,134.0 | +1.83% |
| Mar 02, 2026 | $3.13 | $2.70 | $0.43 | 2,510,770.0 | -3.87% |
| Feb 27, 2026 | $2.96 | $2.62 | $0.34 | 2,329,817.0 | +1.43% |
| Feb 26, 2026 | $3.25 | $2.79 | $0.46 | 2,830,048.0 | -14.37% |
| Feb 25, 2026 | $3.47 | $3.25 | $0.215 | 1,089,683.0 | -0.30% |
| Feb 24, 2026 | $3.31 | $3.08 | $0.235 | 1,060,365.0 | -0.61% |
| Feb 23, 2026 | $3.45 | $3.26 | $0.19 | 1,053,064.0 | -2.94% |
| Feb 20, 2026 | $3.52 | $3.22 | $0.2951 | 1,706,826.0 | +2.10% |
| Feb 19, 2026 | $3.33 | $3.01 | $0.32 | 957,943.0 | +5.05% |
| Feb 18, 2026 | $3.69 | $3.15 | $0.5399 | 1,961,189.0 | +1.60% |
| Feb 17, 2026 | $3.16 | $2.86 | $0.30 | 861,940.0 | +3.31% |
| Feb 13, 2026 | $3.11 | $2.91 | $0.20 | 845,675.0 | +2.37% |
| Feb 12, 2026 | $3.21 | $2.93 | $0.28 | 684,617.0 | -6.65% |
| Feb 11, 2026 | $3.38 | $3.04 | $0.345 | 856,491.0 | -2.47% |
| Feb 10, 2026 | $3.54 | $3.21 | $0.33 | 1,241,738.0 | -3.28% |
| Feb 09, 2026 | $3.45 | $3.05 | $0.40 | 1,344,970.0 | +5.35% |
| Feb 06, 2026 | $3.19 | $2.65 | $0.54 | 1,533,667.0 | +23.26% |
| Feb 05, 2026 | $2.85 | $2.52 | $0.3299 | 3,073,085.0 | -13.42% |
| Feb 04, 2026 | $3.35 | $2.89 | $0.455 | 2,126,219.0 | -9.15% |
| Feb 03, 2026 | $3.38 | $3.13 | $0.25 | 1,165,979.0 | +0.31% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $3.65 | $2.62 | $1.03 | 15,299,308.0 | +16.20% |
| Feb, 2026 | $3.69 | $2.52 | $1.17 | 28,052,293.0 | -13.68% |
| Jan, 2026 | $4.78 | $3.22 | $1.56 | 44,891,335.0 | -21.29% |
Innventure Inc Stock (INV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.45 | $4.05 | $2.40 | 33,046,512.0 | -28.00% |
| Nov, 2025 | $5.94 | $2.83 | $3.11 | 30,865,152.0 | +98.28% |
| Oct, 2025 | $6.23 | $2.36 | $3.87 | 18,286,160.0 | -49.91% |
| 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% |
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):