NASDAQ : INV
Innventure, Inc. — Price history
Financials · Asset Management · United States
Last price 0.3198 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Innventure, Inc. (INV) closed at 0.3198 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.306 | 0.323 | 0.285 | 0.3198 | 2,401,962 | +5.20% |
| 2026-10-29 | 0.2964 | 0.3368 | 0.293 | 0.304 | 4,053,811 | -0.49% |
| 2026-10-28 | 0.2985 | 0.3096 | 0.2687 | 0.3055 | 4,355,904 | +1.77% |
| 2026-10-27 | 0.292 | 0.316 | 0.29 | 0.3002 | 2,842,195 | +2.88% |
| 2026-10-26 | 0.3116 | 0.366 | 0.28 | 0.2918 | 6,567,679 | -7.86% |
| 2026-10-23 | 0.3242 | 0.3308 | 0.3024 | 0.3167 | 3,221,492 | -5.04% |
| 2026-10-22 | 0.32 | 0.3498 | 0.3034 | 0.3335 | 2,521,625 | -2.23% |
| 2026-10-21 | 0.3017 | 0.35 | 0.28 | 0.3411 | 5,027,357 | +17.54% |
| 2026-10-20 | 0.359 | 0.359 | 0.2816 | 0.2902 | 7,591,165 | -12.51% |
| 2026-10-19 | 0.33 | 0.34 | 0.275 | 0.3317 | 7,755,726 | +1.16% |
| 2026-10-16 | 0.302 | 0.36 | 0.2931 | 0.3279 | 16,282,900 | +11.04% |
| 2026-10-15 | 0.253 | 0.3028 | 0.24 | 0.2953 | 4,510,870 | +7.46% |
| 2026-10-14 | 0.25 | 0.2787 | 0.2388 | 0.2748 | 7,557,268 | +13.46% |
| 2026-10-13 | 0.2728 | 0.2867 | 0.241 | 0.2422 | 5,423,425 | -11.51% |
| 2026-10-12 | 0.273 | 0.312 | 0.26 | 0.2737 | 6,623,501 | +1.41% |
| 2026-10-09 | 0.3055 | 0.3055 | 0.265 | 0.2699 | 3,574,477 | -11.01% |
| 2026-10-08 | 0.26 | 0.3136 | 0.25 | 0.3033 | 13,066,271 | +12.92% |
| 2026-10-07 | 0.512 | 0.5199 | 0.252 | 0.2686 | 27,888,518 | -52.56% |
| 2026-10-06 | 0.5282 | 0.5845 | 0.511 | 0.5662 | 4,004,476 | +9.81% |
| 2026-10-05 | 0.5 | 0.5242 | 0.4746 | 0.5156 | 3,585,954 | +2.32% |
| 2026-10-02 | 0.485 | 0.52 | 0.4542 | 0.5039 | 3,681,032 | +3.90% |
| 2026-10-01 | 0.5575 | 0.5822 | 0.485 | 0.485 | 5,725,378 | -15.37% |
| 2026-09-30 | 0.6002 | 0.6132 | 0.5302 | 0.5731 | 4,972,908 | -4.50% |
| 2026-09-29 | 0.69 | 0.69 | 0.5834 | 0.6001 | 5,595,432 | -13.05% |
| 2026-09-28 | 0.7301 | 0.75 | 0.6601 | 0.6902 | 3,585,737 | -5.04% |
| 2026-09-25 | 0.8 | 0.8161 | 0.6935 | 0.7268 | 4,644,638 | -9.50% |
| 2026-09-24 | 0.8 | 0.8601 | 0.7869 | 0.8031 | 2,642,931 | -3.19% |
| 2026-09-23 | 0.8819 | 0.9559 | 0.813 | 0.8296 | 6,659,680 | -5.74% |
| 2026-09-22 | 0.8983 | 0.9175 | 0.7803 | 0.8801 | 9,448,273 | +0.01% |
| 2026-09-21 | 0.7314 | 0.934 | 0.7 | 0.88 | 87,748,468 | +47.26% |
| 2026-09-18 | 0.6878 | 0.6974 | 0.59 | 0.5976 | 6,959,737 | -12.55% |
| 2026-09-17 | 0.7382 | 0.74 | 0.6356 | 0.6834 | 5,838,651 | -4.29% |
| 2026-09-16 | 0.75 | 0.75 | 0.67 | 0.714 | 4,413,002 | -4.71% |
| 2026-09-15 | 0.85 | 0.8588 | 0.7435 | 0.7493 | 5,521,808 | -11.89% |
| 2026-09-14 | 0.9184 | 0.9396 | 0.8299 | 0.8504 | 5,146,854 | -9.15% |
| 2026-09-11 | 1.01 | 1.03 | 0.9089 | 0.936 | 6,004,016 | -9.13% |
| 2026-09-10 | 1.04 | 1.07 | 1.01 | 1.03 | 2,240,171 | -1.90% |
| 2026-09-09 | 1.1 | 1.11 | 1.04 | 1.05 | 2,281,468 | -4.55% |
| 2026-09-08 | 1.12 | 1.14 | 1.08 | 1.1 | 2,330,767 | -0.90% |
| 2026-09-04 | 1.11 | 1.14 | 1.06 | 1.11 | 3,317,371 | +0.91% |
| 2026-09-03 | 1.12 | 1.13 | 1.04 | 1.1 | 3,011,295 | -2.22% |
| 2026-09-02 | 1.17 | 1.17 | 1.1 | 1.125 | 3,171,542 | -5.46% |
| 2026-09-01 | 1.26 | 1.26 | 1.16 | 1.19 | 5,768,144 | -7.75% |
| 2026-08-31 | 1.29 | 1.34 | 1.25 | 1.29 | 2,727,549 | +2.38% |
| 2026-08-28 | 1.45 | 1.465 | 1.26 | 1.26 | 4,921,875 | -13.70% |
| 2026-08-27 | 1.48 | 1.53 | 1.42 | 1.46 | 2,258,232 | +0.00% |
| 2026-08-26 | 1.49 | 1.51 | 1.445 | 1.46 | 1,627,761 | -4.58% |
| 2026-08-25 | 1.38 | 1.53 | 1.37 | 1.53 | 2,840,377 | +11.68% |
| 2026-08-24 | 1.54 | 1.54 | 1.35 | 1.37 | 3,562,071 | -9.27% |
| 2026-08-21 | 1.6 | 1.665 | 1.51 | 1.51 | 4,149,362 | +0.67% |
| 2026-08-20 | 1.55 | 1.6 | 1.46 | 1.5 | 4,078,153 | -2.60% |
| 2026-08-19 | 1.39 | 1.56 | 1.295 | 1.54 | 9,074,202 | +16.23% |
| 2026-08-18 | 1.325 | 1.365 | 1.26 | 1.325 | 6,959,400 | -4.33% |
| 2026-08-17 | 1.62 | 1.65 | 1.33 | 1.385 | 16,262,552 | -14.24% |
| 2026-08-14 | 2.03 | 2.17 | 1.51 | 1.615 | 32,639,822 | -55.14% |
| 2026-08-13 | 3.68 | 3.78 | 3.5 | 3.6 | 5,724,449 | +2.27% |
| 2026-08-12 | 3.43 | 3.63 | 3.4 | 3.52 | 1,191,106 | +4.76% |
| 2026-08-11 | 3.43 | 3.5 | 3.32 | 3.36 | 671,323 | -0.30% |
| 2026-08-10 | 3.45 | 3.5 | 3.32 | 3.37 | 829,458 | -1.89% |
| 2026-08-07 | 3.52 | 3.59 | 3.35 | 3.435 | 1,051,264 | -1.29% |
| 2026-08-06 | 3.35 | 3.635 | 3.3 | 3.48 | 933,090 | +1.75% |
| 2026-08-05 | 3.63 | 3.735 | 3.4 | 3.42 | 1,308,847 | -6.04% |
| 2026-08-04 | 3.4 | 3.66 | 3.38 | 3.64 | 1,597,603 | +8.98% |
| 2026-08-03 | 3.24 | 3.44 | 3.19 | 3.34 | 991,904 | +3.73% |
| 2026-07-31 | 3.32 | 3.39 | 3.13 | 3.22 | 1,137,148 | -2.72% |
| 2026-07-30 | 2.92 | 3.36 | 2.92 | 3.31 | 1,788,535 | +17.38% |
| 2026-07-29 | 2.96 | 3.025 | 2.79 | 2.82 | 1,464,564 | -4.73% |
| 2026-07-28 | 2.95 | 2.98 | 2.77 | 2.96 | 1,411,963 | -2.31% |
| 2026-07-27 | 2.98 | 3.06 | 2.715 | 3.03 | 1,740,934 | +4.84% |
| 2026-07-24 | 3 | 3.025 | 2.825 | 2.89 | 1,610,770 | -3.02% |
| 2026-07-23 | 3.28 | 3.351 | 2.97 | 2.98 | 1,813,024 | -11.57% |
| 2026-07-22 | 3.48 | 3.62 | 3.34 | 3.37 | 1,260,980 | -5.34% |
| 2026-07-21 | 3.21 | 3.61 | 3.2 | 3.56 | 2,735,062 | +13.74% |
| 2026-07-20 | 3.44 | 3.59 | 3.05 | 3.13 | 3,739,855 | -7.12% |
| 2026-07-17 | 3.64 | 3.79 | 3.345 | 3.37 | 3,028,704 | -11.78% |
| 2026-07-16 | 4.39 | 4.41 | 3.455 | 3.82 | 4,179,546 | -14.35% |
| 2026-07-15 | 4.55 | 4.76 | 4.35 | 4.46 | 1,311,285 | -1.87% |
| 2026-07-14 | 4.52 | 4.76 | 4.515 | 4.545 | 965,068 | +1.79% |
| 2026-07-13 | 4.93 | 4.96 | 4.43 | 4.465 | 1,105,981 | -10.88% |
| 2026-07-10 | 4.94 | 5.32 | 4.85 | 5.01 | 1,850,003 | +2.87% |
| 2026-07-09 | 4.6 | 4.886 | 4.51 | 4.87 | 1,014,034 | +7.51% |
| 2026-07-08 | 4.39 | 4.62 | 4.34 | 4.53 | 1,032,323 | -0.88% |
| 2026-07-07 | 4.67 | 4.76 | 4.42 | 4.57 | 1,429,560 | -3.38% |
| 2026-07-06 | 4.87 | 4.95 | 4.67 | 4.73 | 1,271,625 | -1.87% |
| 2026-07-02 | 5.14 | 5.58 | 4.81 | 4.82 | 1,726,111 | -3.79% |
| 2026-07-01 | 4.99 | 5.14 | 4.89 | 5.01 | 1,354,997 | -1.18% |
| 2026-06-30 | 5.1 | 5.45 | 4.86 | 5.07 | 2,251,014 | -3.06% |
| 2026-06-29 | 4.955 | 5.31 | 4.79 | 5.23 | 2,178,852 | +7.17% |
| 2026-06-26 | 4.77 | 4.97 | 4.65 | 4.88 | 3,570,944 | -2.11% |
| 2026-06-25 | 5.26 | 5.435 | 4.87 | 4.985 | 1,193,622 | -4.13% |
| 2026-06-24 | 5.94 | 6 | 5.07 | 5.2 | 2,403,472 | -11.11% |
| 2026-06-23 | 5.8 | 6.275 | 5.75 | 5.85 | 1,018,308 | -3.78% |
| 2026-06-22 | 6.65 | 6.78 | 6.04 | 6.08 | 1,357,348 | -8.30% |
| 2026-06-18 | 6.72 | 6.82 | 6.38 | 6.63 | 2,326,889 | +0.76% |
| 2026-06-17 | 6.08 | 7.09 | 6.01 | 6.58 | 3,341,915 | +9.48% |
| 2026-06-16 | 5.985 | 6.17 | 5.85 | 6.01 | 891,815 | +0.00% |
| 2026-06-15 | 5.76 | 6.12 | 5.67 | 6.01 | 1,373,160 | +7.13% |
| 2026-06-12 | 5.7 | 5.85 | 5.56 | 5.61 | 1,009,874 | -1.58% |
| 2026-06-11 | 5.57 | 5.77 | 5.47 | 5.7 | 1,123,414 | +3.45% |
| 2026-06-10 | 5.65 | 5.98 | 5.445 | 5.51 | 1,244,525 | -3.50% |
| 2026-06-09 | 6.01 | 6.22 | 5.5 | 5.71 | 1,283,570 | -4.19% |
| 2026-06-08 | 6.08 | 6.31 | 5.83 | 5.96 | 1,220,202 | +1.88% |
| 2026-06-05 | 6.57 | 6.57 | 5.815 | 5.85 | 1,766,795 | -12.56% |
| 2026-06-04 | 6.35 | 7.18 | 6.32 | 6.69 | 1,717,134 | +1.98% |
| 2026-06-03 | 6.88 | 7.078 | 6.49 | 6.56 | 2,475,919 | -4.23% |
| 2026-06-02 | 5.81 | 6.89 | 5.7 | 6.85 | 3,263,663 | +17.40% |
| 2026-06-01 | 5.13 | 6.158 | 5.103 | 5.835 | 3,430,443 | +9.47% |
| 2026-05-29 | 5.48 | 5.755 | 5.08 | 5.33 | 5,922,166 | -9.20% |
| 2026-05-28 | 5.85 | 6.24 | 5.63 | 5.87 | 9,370,243 | -8.42% |
| 2026-05-27 | 6.34 | 6.46 | 5.94 | 6.41 | 3,671,415 | +0.47% |
| 2026-05-26 | 6.74 | 6.79 | 6.235 | 6.38 | 2,742,791 | -3.92% |
| 2026-05-22 | 6.8 | 7.19 | 6.61 | 6.64 | 2,251,136 | -0.75% |
| 2026-05-21 | 6.11 | 6.93 | 6.07 | 6.69 | 2,473,952 | +7.90% |
| 2026-05-20 | 6.07 | 6.489 | 5.875 | 6.2 | 2,241,180 | +3.68% |
| 2026-05-19 | 6.16 | 6.57 | 5.97 | 5.98 | 2,104,212 | -4.78% |
| 2026-05-18 | 6.82 | 6.9 | 5.8 | 6.28 | 4,135,741 | -6.55% |
| 2026-05-15 | 6.82 | 7.5 | 6.64 | 6.72 | 2,259,334 | -8.20% |
| 2026-05-14 | 7.16 | 7.86 | 6.92 | 7.32 | 2,891,076 | +2.38% |
| 2026-05-13 | 6.94 | 7.57 | 6.72 | 7.15 | 2,479,882 | +4.99% |
| 2026-05-12 | 6.71 | 6.92 | 6.5 | 6.81 | 1,646,793 | -2.58% |