Get the Stockscreener App
4.31
4.11%
0.17
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 09, 2025, is $4.31.
- 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 43.67% to $4.31 now.
- The 52-week high stock price for INV is $14.95, representing a 246.87% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $3.00, indicating a -30.39% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $4.43 | $3.92 | $0.515 | 23,575.0 | +4.11% |
| May 08, 2025 | $4.37 | $3.90 | $0.47 | 44,580.0 | +6.15% |
| May 07, 2025 | $4.37 | $3.81 | $0.555 | 41,947.0 | -1.52% |
| May 06, 2025 | $4.19 | $3.72 | $0.47 | 36,937.0 | -1.49% |
| May 05, 2025 | $4.17 | $3.79 | $0.3786 | 23,604.0 | +1.52% |
| May 02, 2025 | $4.12 | $3.73 | $0.39 | 50,828.0 | -1.00% |
| May 01, 2025 | $4.38 | $3.85 | $0.5344 | 58,107.0 | -4.76% |
| Apr 30, 2025 | $4.40 | $4.09 | $0.305 | 76,712.0 | -6.25% |
| Apr 29, 2025 | $4.64 | $4.36 | $0.28 | 29,491.0 | +1.36% |
| Apr 28, 2025 | $4.54 | $4.20 | $0.345 | 64,873.0 | -1.56% |
| Apr 25, 2025 | $4.90 | $4.36 | $0.54 | 52,286.0 | -4.26% |
| Apr 24, 2025 | $4.72 | $4.28 | $0.445 | 79,404.0 | +9.07% |
| Apr 23, 2025 | $4.68 | $4.18 | $0.50 | 69,839.0 | -1.60% |
| Apr 22, 2025 | $4.64 | $3.55 | $1.09 | 220,138.0 | +21.39% |
| Apr 21, 2025 | $3.64 | $3.01 | $0.6343 | 108,548.0 | +13.56% |
| Apr 17, 2025 | $3.20 | $3.00 | $0.20 | 112,275.0 | +1.28% |
| Apr 16, 2025 | $3.40 | $3.04 | $0.369 | 66,283.0 | -7.12% |
| Apr 15, 2025 | $3.70 | $3.29 | $0.405 | 35,295.0 | -7.67% |
| Apr 14, 2025 | $3.71 | $3.42 | $0.2892 | 87,111.0 | -0.82% |
| Apr 11, 2025 | $3.70 | $3.20 | $0.50 | 80,588.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.43 | $3.72 | $0.715 | 303,153.0 | +2.62% |
| 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% |
0.27%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):