Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
5.33
-0.34 (-6.00%)
At close: Dec 5, 2025, 4:00 PM EST
5.52
+0.19 (3.55%)
After-hours: Dec 5, 2025, 7:43 PM EST
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.58 | 5.75 | 5.27 | 5.33 | 5.33 | -6.00% | 832,824 |
| Dec 4, 2025 | 5.03 | 5.80 | 4.90 | 5.67 | 5.67 | 13.86% | 1,993,444 |
| Dec 3, 2025 | 4.90 | 5.00 | 4.52 | 4.98 | 4.98 | 0.20% | 1,243,915 |
| Dec 2, 2025 | 5.12 | 5.12 | 4.79 | 4.97 | 4.97 | -0.60% | 794,500 |
| Dec 1, 2025 | 5.56 | 5.62 | 4.88 | 5.00 | 5.00 | -13.04% | 2,907,593 |
| Nov 28, 2025 | 5.63 | 5.94 | 5.30 | 5.75 | 5.75 | 10.58% | 1,122,320 |
| Nov 26, 2025 | 5.27 | 5.36 | 4.95 | 5.20 | 5.20 | -5.11% | 2,597,778 |
| Nov 25, 2025 | 4.75 | 5.78 | 4.65 | 5.48 | 5.48 | 17.85% | 4,012,134 |
| Nov 24, 2025 | 4.35 | 4.73 | 4.27 | 4.65 | 4.65 | 9.93% | 1,883,409 |
| Nov 21, 2025 | 3.48 | 4.33 | 3.28 | 4.23 | 4.23 | 21.20% | 2,358,822 |
| Nov 20, 2025 | 3.55 | 3.84 | 3.11 | 3.49 | 3.49 | 4.18% | 2,163,769 |
| Nov 19, 2025 | 3.65 | 3.66 | 3.04 | 3.35 | 3.35 | -6.69% | 1,607,617 |
| Nov 18, 2025 | 3.91 | 3.97 | 3.30 | 3.59 | 3.59 | -10.92% | 1,728,186 |
| Nov 17, 2025 | 3.49 | 4.30 | 3.45 | 4.03 | 4.03 | 24.38% | 3,118,452 |
| Nov 14, 2025 | 3.34 | 3.56 | 2.99 | 3.24 | 3.24 | -12.20% | 991,391 |
| Nov 13, 2025 | 3.69 | 3.89 | 3.50 | 3.69 | 3.69 | -0.54% | 669,685 |
| Nov 12, 2025 | 4.08 | 4.12 | 3.70 | 3.71 | 3.71 | -9.07% | 703,559 |
| Nov 11, 2025 | 4.28 | 4.35 | 4.00 | 4.08 | 4.08 | -4.45% | 390,372 |
| Nov 10, 2025 | 4.12 | 4.77 | 4.12 | 4.27 | 4.27 | 4.40% | 1,710,758 |
| Nov 7, 2025 | 3.32 | 4.14 | 3.29 | 4.09 | 4.09 | 22.09% | 846,252 |
| Nov 6, 2025 | 3.57 | 3.58 | 3.25 | 3.35 | 3.35 | -6.16% | 1,072,312 |
| Nov 5, 2025 | 3.32 | 3.78 | 3.16 | 3.57 | 3.57 | 8.18% | 1,166,147 |
| Nov 4, 2025 | 3.06 | 3.55 | 3.01 | 3.30 | 3.30 | 4.76% | 1,307,109 |
| Nov 3, 2025 | 2.91 | 3.29 | 2.84 | 3.15 | 3.15 | 8.62% | 1,501,879 |
| Oct 31, 2025 | 2.60 | 3.06 | 2.51 | 2.90 | 2.90 | 13.73% | 790,502 |
| Oct 30, 2025 | 2.82 | 2.83 | 2.36 | 2.55 | 2.55 | -12.97% | 1,442,387 |
| Oct 29, 2025 | 2.55 | 3.09 | 2.51 | 2.93 | 2.93 | 13.13% | 1,380,838 |
| Oct 28, 2025 | 2.90 | 2.92 | 2.52 | 2.59 | 2.59 | -9.44% | 798,968 |
| Oct 27, 2025 | 2.95 | 3.05 | 2.85 | 2.86 | 2.86 | -4.98% | 809,244 |
| Oct 24, 2025 | 3.13 | 3.23 | 2.92 | 3.01 | 3.01 | -0.99% | 1,722,581 |
| Oct 23, 2025 | 3.04 | 3.50 | 2.95 | 3.04 | 3.04 | 1.33% | 1,826,487 |
| Oct 22, 2025 | 3.05 | 3.20 | 2.83 | 3.00 | 3.00 | -0.66% | 1,585,273 |
| Oct 21, 2025 | 3.10 | 3.22 | 2.83 | 3.02 | 3.02 | -1.31% | 357,950 |
| Oct 20, 2025 | 3.42 | 3.47 | 3.03 | 3.06 | 3.06 | -11.82% | 336,942 |
| Oct 17, 2025 | 2.98 | 3.70 | 2.95 | 3.47 | 3.47 | 14.14% | 707,545 |
| Oct 16, 2025 | 3.31 | 3.42 | 2.91 | 3.04 | 3.04 | -8.43% | 1,018,431 |
| Oct 15, 2025 | 3.13 | 3.44 | 2.88 | 3.32 | 3.32 | 4.08% | 1,759,807 |
| Oct 14, 2025 | 3.31 | 3.33 | 2.80 | 3.19 | 3.19 | -1.85% | 2,550,515 |
| Oct 13, 2025 | 4.05 | 4.10 | 3.18 | 3.25 | 3.25 | -6.07% | 706,334 |
| Oct 10, 2025 | 4.60 | 4.81 | 3.45 | 3.46 | 3.46 | -23.28% | 768,006 |
| Oct 9, 2025 | 5.24 | 5.38 | 4.50 | 4.51 | 4.51 | -10.69% | 416,920 |
| Oct 8, 2025 | 4.64 | 5.29 | 4.64 | 5.05 | 5.05 | 11.23% | 153,950 |
| Oct 7, 2025 | 4.93 | 5.13 | 4.50 | 4.54 | 4.54 | -8.28% | 191,033 |
| Oct 6, 2025 | 5.22 | 5.50 | 4.62 | 4.95 | 4.95 | -1.39% | 515,321 |
| Oct 3, 2025 | 5.70 | 5.70 | 4.90 | 5.02 | 5.02 | -10.83% | 295,048 |
| Oct 2, 2025 | 6.17 | 6.17 | 5.59 | 5.63 | 5.63 | -9.49% | 124,056 |
| Oct 1, 2025 | 5.89 | 6.23 | 5.67 | 6.22 | 6.22 | 7.43% | 64,452 |
| Sep 30, 2025 | 5.72 | 6.08 | 5.64 | 5.79 | 5.79 | 2.84% | 153,174 |
| Sep 29, 2025 | 5.48 | 5.84 | 5.48 | 5.63 | 5.63 | 2.93% | 49,679 |
| Sep 26, 2025 | 5.73 | 5.80 | 5.46 | 5.47 | 5.47 | -2.32% | 64,683 |