Innventure Inc (INV)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $6.64.

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 181.36% to $6.64 now.
The 52-week high stock price for INV is $7.86, representing a 18.37% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for INV is $2.36, indicating a -64.46% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$7.19	$6.61	$0.58	2,238,249.0	-0.75%
May 21, 2026	$6.93	$6.07	$0.86	2,436,314.0	+7.90%
May 20, 2026	$6.49	$5.88	$0.6144	2,237,645.0	+3.68%
May 19, 2026	$6.57	$5.97	$0.5999	2,095,615.0	-4.78%
May 18, 2026	$6.90	$5.80	$1.10	4,093,307.0	-6.55%
May 15, 2026	$7.50	$6.64	$0.86	2,243,549.0	-8.20%
May 14, 2026	$7.86	$6.92	$0.94	2,866,820.0	+2.38%
May 13, 2026	$7.57	$6.72	$0.8499	2,459,217.0	+4.99%
May 12, 2026	$6.92	$6.50	$0.4199	1,620,523.0	-2.58%
May 11, 2026	$7.63	$6.78	$0.8456	3,003,531.0	-0.14%
May 08, 2026	$7.07	$6.20	$0.87	3,791,915.0	+12.72%
May 07, 2026	$7.00	$6.20	$0.80	1,809,810.0	-10.90%
May 06, 2026	$7.45	$6.35	$1.10	3,382,549.0	+13.33%
May 05, 2026	$6.60	$6.02	$0.5799	1,125,185.0	-2.07%
May 04, 2026	$6.45	$6.01	$0.44	1,484,067.0	-0.32%
May 01, 2026	$6.56	$5.94	$0.6188	2,059,754.0	-3.23%
Apr 30, 2026	$6.59	$6.18	$0.4086	1,290,326.0	+3.50%
Apr 29, 2026	$6.72	$6.13	$0.59	1,511,525.0	-0.16%
Apr 28, 2026	$6.76	$6.13	$0.625	2,629,538.0	-11.52%

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
May, 2026	$7.86	$5.80	$2.06	41,186,299.0	+2.00%
Apr, 2026	$7.32	$3.86	$3.46	41,522,858.0	+66.50%
Mar, 2026	$4.46	$2.62	$1.84	38,718,015.0	+37.68%
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%