Get the Stockscreener App
6.58
14.43%
0.83
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 September 12, 2025, is $6.58.
- 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 119.33% to $6.58 now.
- The 52-week high stock price for INV is $14.95, representing a 127.20% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -54.41% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2025 | $5.77 | $5.52 | $0.2474 | 48,233.0 | -0.18% |
| Sep 09, 2025 | $5.74 | $5.32 | $0.42 | 47,185.0 | +3.50% |
| Sep 08, 2025 | $5.50 | $5.18 | $0.32 | 52,810.0 | -1.27% |
| Sep 05, 2025 | $5.54 | $5.28 | $0.2578 | 96,492.0 | +0.73% |
| Sep 04, 2025 | $5.54 | $5.15 | $0.3881 | 57,321.0 | +1.87% |
| Sep 03, 2025 | $5.36 | $4.99 | $0.375 | 90,138.0 | +5.30% |
| Sep 02, 2025 | $5.56 | $5.04 | $0.5177 | 90,385.0 | -6.61% |
| Aug 29, 2025 | $5.56 | $4.78 | $0.78 | 181,783.0 | +12.84% |
| Aug 28, 2025 | $4.87 | $4.64 | $0.225 | 29,413.0 | +1.26% |
| Aug 27, 2025 | $4.86 | $4.43 | $0.425 | 86,135.0 | +8.66% |
| Aug 26, 2025 | $4.47 | $4.24 | $0.2348 | 95,394.0 | -1.01% |
| Aug 25, 2025 | $4.55 | $4.37 | $0.18 | 113,464.0 | +0.34% |
| Aug 22, 2025 | $4.60 | $4.16 | $0.4399 | 91,377.0 | +4.49% |
| Aug 21, 2025 | $4.25 | $3.96 | $0.29 | 123,736.0 | +2.92% |
| Aug 20, 2025 | $4.73 | $4.08 | $0.65 | 123,075.0 | -0.72% |
| Aug 19, 2025 | $4.24 | $3.91 | $0.33 | 107,766.0 | -0.48% |
| Aug 18, 2025 | $4.91 | $4.06 | $0.8476 | 93,409.0 | -5.24% |
| Aug 15, 2025 | $4.63 | $4.23 | $0.40 | 291,963.0 | -6.60% |
| Aug 14, 2025 | $4.79 | $4.50 | $0.29 | 112,403.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.96 | $4.99 | $1.97 | 983,179.0 | +20.73% |
| 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% |
0.44%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):