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 June 18, 2026, is $6.63.

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 180.93% to $6.63 now.
The 52-week high stock price for INV is $7.86, representing a 18.55% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for INV is $2.36, indicating a -64.40% 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
Jun 18, 2026	$6.82	$6.38	$0.44	2,323,584.0	+0.76%
Jun 17, 2026	$7.09	$6.01	$1.08	3,335,828.0	+9.48%
Jun 16, 2026	$6.17	$5.85	$0.3199	891,709.0	+0.00%
Jun 15, 2026	$6.12	$5.67	$0.4499	1,372,797.0	+7.13%
Jun 12, 2026	$5.85	$5.56	$0.29	1,009,533.0	-1.58%
Jun 11, 2026	$5.77	$5.47	$0.30	1,123,010.0	+3.45%
Jun 10, 2026	$5.98	$5.45	$0.535	1,243,728.0	-3.50%
Jun 09, 2026	$6.22	$5.50	$0.72	1,279,109.0	-4.19%
Jun 08, 2026	$6.31	$5.83	$0.48	1,219,587.0	+1.88%
Jun 05, 2026	$6.57	$5.82	$0.755	1,737,760.0	-12.56%
Jun 04, 2026	$7.18	$6.32	$0.86	1,715,976.0	+1.98%
Jun 03, 2026	$7.08	$6.49	$0.5875	2,456,289.0	-4.23%
Jun 02, 2026	$6.89	$5.70	$1.19	3,238,831.0	+17.40%
Jun 01, 2026	$6.16	$5.10	$1.05	3,406,502.0	+9.47%
May 29, 2026	$5.75	$5.08	$0.675	5,872,128.0	-9.20%
May 28, 2026	$6.24	$5.63	$0.61	9,219,019.0	-8.42%
May 27, 2026	$6.46	$5.94	$0.52	3,657,005.0	+0.47%
May 26, 2026	$6.79	$6.24	$0.5549	2,714,431.0	-3.92%
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%

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
Jun, 2026	$7.18	$5.10	$2.08	28,677,827.0	+24.39%
May, 2026	$7.86	$5.08	$2.78	60,410,633.0	-18.13%
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%