Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
2.970
-0.190 (-6.01%)
At close: Mar 6, 2026, 4:00 PM EST
3.070
+0.100 (3.37%)
After-hours: Mar 6, 2026, 6:55 PM EST
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.04 | 3.18 | 2.95 | 2.97 | 2.97 | -6.01% | 1,257,974 |
| Mar 5, 2026 | 3.25 | 3.36 | 3.04 | 3.16 | 3.16 | -4.24% | 1,622,923 |
| Mar 4, 2026 | 3.25 | 3.66 | 3.12 | 3.30 | 3.30 | 18.71% | 5,019,659 |
| Mar 3, 2026 | 2.68 | 2.88 | 2.62 | 2.78 | 2.78 | 1.83% | 2,733,451 |
| Mar 2, 2026 | 2.74 | 3.13 | 2.70 | 2.73 | 2.73 | -3.87% | 2,509,760 |
| Feb 27, 2026 | 2.85 | 2.96 | 2.62 | 2.84 | 2.84 | 1.43% | 2,329,868 |
| Feb 26, 2026 | 3.23 | 3.25 | 2.79 | 2.80 | 2.80 | -14.37% | 2,829,597 |
| Feb 25, 2026 | 3.37 | 3.47 | 3.26 | 3.27 | 3.27 | -0.30% | 1,089,108 |
| Feb 24, 2026 | 3.30 | 3.32 | 3.08 | 3.28 | 3.28 | -0.61% | 1,060,315 |
| Feb 23, 2026 | 3.40 | 3.45 | 3.26 | 3.30 | 3.30 | -2.94% | 1,053,091 |
| Feb 20, 2026 | 3.29 | 3.52 | 3.23 | 3.40 | 3.40 | 2.10% | 1,706,939 |
| Feb 19, 2026 | 3.12 | 3.33 | 3.01 | 3.33 | 3.33 | 5.05% | 958,007 |
| Feb 18, 2026 | 3.17 | 3.69 | 3.15 | 3.17 | 3.17 | 1.60% | 1,960,987 |
| Feb 17, 2026 | 3.00 | 3.16 | 2.86 | 3.12 | 3.12 | 3.31% | 862,137 |
| Feb 13, 2026 | 2.98 | 3.11 | 2.91 | 3.02 | 3.02 | 2.37% | 857,522 |
| Feb 12, 2026 | 3.21 | 3.21 | 2.93 | 2.95 | 2.95 | -6.65% | 684,517 |
| Feb 11, 2026 | 3.27 | 3.38 | 3.04 | 3.16 | 3.16 | -2.47% | 856,465 |
| Feb 10, 2026 | 3.30 | 3.54 | 3.21 | 3.24 | 3.24 | -3.28% | 1,241,684 |
| Feb 9, 2026 | 3.15 | 3.45 | 3.05 | 3.35 | 3.35 | 5.35% | 1,344,557 |
| Feb 6, 2026 | 2.70 | 3.19 | 2.65 | 3.18 | 3.18 | 23.26% | 1,533,624 |
| Feb 5, 2026 | 2.80 | 2.85 | 2.52 | 2.58 | 2.58 | -13.42% | 3,064,792 |
| Feb 4, 2026 | 3.30 | 3.35 | 2.89 | 2.98 | 2.98 | -9.15% | 2,125,810 |
| Feb 3, 2026 | 3.25 | 3.38 | 3.13 | 3.28 | 3.28 | 0.31% | 1,165,755 |
| Feb 2, 2026 | 3.24 | 3.43 | 3.13 | 3.27 | 3.27 | -0.61% | 1,328,977 |
| Jan 30, 2026 | 3.40 | 3.48 | 3.22 | 3.29 | 3.29 | -2.95% | 1,078,073 |
| Jan 29, 2026 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -3.97% | 1,867,769 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -1.40% | 912,478 |
| Jan 27, 2026 | 3.40 | 3.59 | 3.25 | 3.58 | 3.58 | 5.92% | 1,809,079 |
| Jan 26, 2026 | 3.59 | 3.65 | 3.36 | 3.38 | 3.38 | -7.90% | 2,279,690 |
| Jan 23, 2026 | 3.50 | 3.71 | 3.41 | 3.67 | 3.67 | 3.97% | 2,013,793 |
| Jan 22, 2026 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -4.34% | 2,549,281 |
| Jan 21, 2026 | 3.60 | 3.71 | 3.40 | 3.69 | 3.69 | 3.94% | 3,169,703 |
| Jan 20, 2026 | 3.65 | 3.79 | 3.53 | 3.55 | 3.55 | -5.33% | 1,713,627 |
| Jan 16, 2026 | 3.84 | 3.96 | 3.70 | 3.75 | 3.75 | -2.09% | 2,405,021 |
| Jan 15, 2026 | 3.91 | 4.05 | 3.70 | 3.83 | 3.83 | -1.54% | 2,825,546 |
| Jan 14, 2026 | 3.93 | 4.26 | 3.86 | 3.89 | 3.89 | -2.02% | 2,801,730 |
| Jan 13, 2026 | 4.20 | 4.20 | 3.75 | 3.97 | 3.97 | -8.53% | 4,136,670 |
| Jan 12, 2026 | 4.27 | 4.60 | 4.03 | 4.34 | 4.34 | 3.83% | 2,581,821 |
| Jan 9, 2026 | 4.20 | 4.32 | 3.95 | 4.18 | 4.18 | 1.21% | 1,378,014 |
| Jan 8, 2026 | 3.71 | 4.16 | 3.42 | 4.13 | 4.13 | 15.04% | 1,948,870 |
| Jan 7, 2026 | 4.45 | 4.48 | 3.50 | 3.59 | 3.59 | -19.05% | 2,343,339 |
| Jan 6, 2026 | 4.63 | 4.72 | 3.85 | 4.44 | 4.44 | -4.83% | 4,286,879 |
| Jan 5, 2026 | 4.59 | 4.78 | 4.38 | 4.66 | 4.66 | 4.02% | 1,391,416 |
| Jan 2, 2026 | 4.20 | 4.65 | 4.09 | 4.48 | 4.48 | 7.18% | 1,541,814 |
| Dec 31, 2025 | 4.10 | 4.28 | 4.01 | 4.18 | 4.18 | 0.97% | 753,639 |
| Dec 30, 2025 | 4.12 | 4.31 | 4.05 | 4.14 | 4.14 | -0.24% | 812,850 |
| Dec 29, 2025 | 4.22 | 4.33 | 4.12 | 4.15 | 4.15 | -2.58% | 549,959 |
| Dec 26, 2025 | 4.18 | 4.31 | 4.15 | 4.26 | 4.26 | 0.95% | 696,794 |
| Dec 24, 2025 | 4.29 | 4.32 | 4.05 | 4.22 | 4.22 | -2.09% | 681,603 |
| Dec 23, 2025 | 4.25 | 4.43 | 4.11 | 4.31 | 4.31 | -0.92% | 1,109,639 |
| Dec 22, 2025 | 4.74 | 4.90 | 4.24 | 4.35 | 4.35 | -7.45% | 1,542,869 |
| Dec 19, 2025 | 4.36 | 5.00 | 4.35 | 4.70 | 4.70 | 8.05% | 5,031,809 |
| Dec 18, 2025 | 4.90 | 5.12 | 4.33 | 4.35 | 4.35 | -8.61% | 1,853,726 |
| Dec 17, 2025 | 4.97 | 5.08 | 4.65 | 4.76 | 4.76 | -2.66% | 1,424,943 |
| Dec 16, 2025 | 5.00 | 5.39 | 4.84 | 4.89 | 4.89 | -4.49% | 1,139,516 |
| Dec 15, 2025 | 5.62 | 5.65 | 5.00 | 5.12 | 5.12 | -8.73% | 1,499,235 |
| Dec 12, 2025 | 6.24 | 6.40 | 5.58 | 5.61 | 5.61 | -12.34% | 1,231,711 |
| Dec 11, 2025 | 5.76 | 6.45 | 5.28 | 6.40 | 6.40 | 8.29% | 3,389,480 |
| Dec 10, 2025 | 5.58 | 5.97 | 5.38 | 5.91 | 5.91 | 7.07% | 2,069,124 |
| Dec 9, 2025 | 5.02 | 5.53 | 4.89 | 5.52 | 5.52 | 8.45% | 1,406,663 |
| Dec 8, 2025 | 5.31 | 5.41 | 4.97 | 5.09 | 5.09 | -4.50% | 1,063,150 |
| Dec 5, 2025 | 5.58 | 5.75 | 5.27 | 5.33 | 5.33 | -6.00% | 838,008 |
| Dec 4, 2025 | 5.03 | 5.80 | 4.90 | 5.67 | 5.67 | 13.86% | 1,994,083 |
| Dec 3, 2025 | 4.90 | 5.00 | 4.52 | 4.98 | 4.98 | 0.20% | 1,254,546 |
| Dec 2, 2025 | 5.12 | 5.12 | 4.79 | 4.97 | 4.97 | -0.60% | 798,046 |
| Dec 1, 2025 | 5.56 | 5.62 | 4.88 | 5.00 | 5.00 | -13.04% | 2,911,596 |
| Nov 28, 2025 | 5.63 | 5.94 | 5.30 | 5.75 | 5.75 | 10.58% | 1,130,078 |
| Nov 26, 2025 | 5.27 | 5.36 | 4.95 | 5.20 | 5.20 | -5.11% | 2,598,985 |
| Nov 25, 2025 | 4.75 | 5.78 | 4.65 | 5.48 | 5.48 | 17.85% | 4,064,210 |
| Nov 24, 2025 | 4.35 | 4.73 | 4.27 | 4.65 | 4.65 | 9.93% | 1,899,087 |
| Nov 21, 2025 | 3.48 | 4.33 | 3.28 | 4.23 | 4.23 | 21.20% | 2,397,322 |
| Nov 20, 2025 | 3.55 | 3.84 | 3.11 | 3.49 | 3.49 | 4.18% | 2,164,958 |
| 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 |