Get the Stockscreener App
5.61
12.34%
-0.79
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 December 12, 2025, is $5.61.
- 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 137.71% to $5.61 now.
- The 52-week high stock price for INV is $14.95, representing a 166.49% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $2.36, indicating a -57.93% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $6.40 | $5.58 | $0.825 | 1,229,331.0 | -12.34% |
| Dec 11, 2025 | $6.45 | $5.28 | $1.17 | 3,384,136.0 | +8.29% |
| Dec 10, 2025 | $5.97 | $5.38 | $0.5899 | 2,055,821.0 | +7.07% |
| Dec 09, 2025 | $5.53 | $4.89 | $0.64 | 1,370,149.0 | +8.45% |
| Dec 08, 2025 | $5.41 | $4.97 | $0.435 | 1,062,114.0 | -4.50% |
| Dec 05, 2025 | $5.75 | $5.27 | $0.4782 | 830,782.0 | -6.00% |
| Dec 04, 2025 | $5.80 | $4.90 | $0.90 | 1,875,694.0 | +13.86% |
| Dec 03, 2025 | $5.00 | $4.52 | $0.48 | 1,238,628.0 | +0.20% |
| Dec 02, 2025 | $5.12 | $4.79 | $0.33 | 794,449.0 | -0.60% |
| Dec 01, 2025 | $5.62 | $4.88 | $0.735 | 2,907,525.0 | -13.04% |
| Nov 28, 2025 | $5.94 | $5.30 | $0.64 | 1,130,078.0 | +10.58% |
| Nov 26, 2025 | $5.36 | $4.95 | $0.41 | 2,596,715.0 | -5.11% |
| Nov 25, 2025 | $5.78 | $4.65 | $1.13 | 4,012,865.0 | +17.85% |
| Nov 24, 2025 | $4.73 | $4.27 | $0.46 | 1,883,589.0 | +9.93% |
| Nov 21, 2025 | $4.33 | $3.28 | $1.05 | 2,364,786.0 | +21.20% |
| Nov 20, 2025 | $3.84 | $3.11 | $0.73 | 2,163,183.0 | +4.18% |
| Nov 19, 2025 | $3.66 | $3.04 | $0.62 | 1,595,544.0 | -6.69% |
| Nov 18, 2025 | $3.97 | $3.30 | $0.6699 | 1,724,644.0 | -10.92% |
| Nov 17, 2025 | $4.30 | $3.45 | $0.85 | 3,093,244.0 | +24.38% |
| Nov 14, 2025 | $3.56 | $2.99 | $0.57 | 984,321.0 | -12.20% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $6.45 | $4.52 | $1.93 | 17,977,960.0 | -2.43% |
| 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% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):