Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
6.30
-0.82 (-11.52%)
At close: Apr 28, 2026, 4:00 PM EDT
6.34
+0.04 (0.63%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.76 | 6.76 | 6.14 | 6.29 | 6.29 | -11.66% | 2,629,531 |
| Apr 27, 2026 | 6.95 | 7.32 | 6.43 | 7.12 | 7.12 | 8.87% | 2,722,084 |
| Apr 24, 2026 | 6.96 | 6.96 | 6.17 | 6.54 | 6.54 | -5.22% | 3,228,803 |
| Apr 23, 2026 | 5.95 | 6.92 | 5.85 | 6.90 | 6.90 | 16.75% | 3,709,444 |
| Apr 22, 2026 | 6.20 | 6.43 | 5.69 | 5.91 | 5.91 | -2.48% | 1,706,474 |
| Apr 21, 2026 | 6.20 | 6.41 | 5.95 | 6.06 | 6.06 | -2.10% | 3,864,762 |
| Apr 20, 2026 | 4.56 | 6.19 | 4.51 | 6.19 | 6.19 | 34.57% | 7,117,099 |
| Apr 17, 2026 | 4.81 | 4.84 | 4.58 | 4.60 | 4.60 | -2.13% | 1,049,056 |
| Apr 16, 2026 | 4.78 | 4.90 | 4.61 | 4.70 | 4.70 | -1.26% | 930,557 |
| Apr 15, 2026 | 4.74 | 4.83 | 4.58 | 4.76 | 4.76 | -0.83% | 998,540 |
| Apr 14, 2026 | 4.99 | 5.01 | 4.73 | 4.80 | 4.80 | -2.04% | 1,109,726 |
| Apr 13, 2026 | 4.34 | 4.91 | 4.34 | 4.90 | 4.90 | 12.90% | 1,088,178 |
| Apr 10, 2026 | 4.20 | 4.41 | 4.19 | 4.34 | 4.34 | 3.83% | 738,892 |
| Apr 9, 2026 | 3.97 | 4.28 | 3.86 | 4.18 | 4.18 | 4.50% | 951,844 |
| Apr 8, 2026 | 4.64 | 4.66 | 3.99 | 4.00 | 4.00 | -7.83% | 1,727,441 |
| Apr 7, 2026 | 4.61 | 4.70 | 4.25 | 4.34 | 4.34 | -7.26% | 1,522,497 |
| Apr 6, 2026 | 4.69 | 4.94 | 4.50 | 4.68 | 4.68 | 0.86% | 1,396,465 |
| Apr 2, 2026 | 4.12 | 4.64 | 4.06 | 4.64 | 4.64 | 8.41% | 1,398,039 |
| Apr 1, 2026 | 3.97 | 4.31 | 3.89 | 4.28 | 4.28 | 9.46% | 1,084,823 |
| Mar 31, 2026 | 3.80 | 4.07 | 3.66 | 3.91 | 3.91 | 8.31% | 1,371,353 |
| Mar 30, 2026 | 3.80 | 3.83 | 3.53 | 3.61 | 3.61 | -4.87% | 1,260,295 |
| Mar 27, 2026 | 3.96 | 3.97 | 3.71 | 3.80 | 3.80 | -5.24% | 1,147,727 |
| Mar 26, 2026 | 4.26 | 4.47 | 3.94 | 4.01 | 4.01 | -8.56% | 1,012,088 |
| Mar 25, 2026 | 4.20 | 4.45 | 4.20 | 4.38 | 4.38 | 4.53% | 1,020,292 |
| Mar 24, 2026 | 4.12 | 4.34 | 4.09 | 4.19 | 4.19 | 2.95% | 1,456,178 |
| Mar 23, 2026 | 4.02 | 4.24 | 3.88 | 4.07 | 4.07 | -0.37% | 1,583,826 |
| Mar 20, 2026 | 4.13 | 4.37 | 3.95 | 4.09 | 4.09 | 0.49% | 5,069,641 |
| Mar 19, 2026 | 3.50 | 4.08 | 3.37 | 4.07 | 4.07 | 8.40% | 2,384,821 |
| Mar 18, 2026 | 3.85 | 3.97 | 3.68 | 3.75 | 3.75 | -3.10% | 1,248,074 |
| Mar 17, 2026 | 3.64 | 3.97 | 3.64 | 3.87 | 3.87 | 5.74% | 1,128,717 |
| Mar 16, 2026 | 3.75 | 4.00 | 3.66 | 3.66 | 3.66 | 1.10% | 1,123,688 |
| Mar 13, 2026 | 3.63 | 3.85 | 3.52 | 3.62 | 3.62 | - | 946,712 |
| Mar 12, 2026 | 3.23 | 3.72 | 3.23 | 3.62 | 3.62 | 8.55% | 1,812,288 |
| Mar 11, 2026 | 3.07 | 3.34 | 3.05 | 3.34 | 3.34 | 6.89% | 1,046,263 |
| Mar 10, 2026 | 3.07 | 3.31 | 3.01 | 3.12 | 3.12 | 2.30% | 1,010,225 |
| Mar 9, 2026 | 3.00 | 3.13 | 2.91 | 3.05 | 3.05 | 2.69% | 1,081,926 |
| Mar 6, 2026 | 3.04 | 3.18 | 2.95 | 2.97 | 2.97 | -6.01% | 1,259,619 |
| Mar 5, 2026 | 3.25 | 3.36 | 3.04 | 3.16 | 3.16 | -4.24% | 1,622,985 |
| Mar 4, 2026 | 3.25 | 3.66 | 3.12 | 3.30 | 3.30 | 18.71% | 5,023,104 |
| Mar 3, 2026 | 2.68 | 2.88 | 2.62 | 2.78 | 2.78 | 1.83% | 2,749,433 |
| Mar 2, 2026 | 2.74 | 3.13 | 2.70 | 2.73 | 2.73 | -3.87% | 2,518,321 |
| Feb 27, 2026 | 2.85 | 2.96 | 2.62 | 2.84 | 2.84 | 1.43% | 2,348,619 |
| Feb 26, 2026 | 3.23 | 3.25 | 2.79 | 2.80 | 2.80 | -14.37% | 2,905,773 |
| Feb 25, 2026 | 3.37 | 3.47 | 3.26 | 3.27 | 3.27 | -0.30% | 1,090,111 |
| Feb 24, 2026 | 3.30 | 3.32 | 3.08 | 3.28 | 3.28 | -0.61% | 1,061,140 |
| 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% | 1,709,417 |
| Feb 19, 2026 | 3.12 | 3.33 | 3.01 | 3.33 | 3.33 | 5.05% | 986,295 |
| Feb 18, 2026 | 3.17 | 3.69 | 3.15 | 3.17 | 3.17 | 1.60% | 1,961,338 |
| Feb 17, 2026 | 3.00 | 3.16 | 2.86 | 3.12 | 3.12 | 3.31% | 862,495 |
| Feb 13, 2026 | 2.98 | 3.11 | 2.91 | 3.02 | 3.02 | 2.37% | 862,532 |
| Feb 12, 2026 | 3.21 | 3.21 | 2.93 | 2.95 | 2.95 | -6.65% | 685,467 |
| Feb 11, 2026 | 3.27 | 3.38 | 3.04 | 3.16 | 3.16 | -2.47% | 856,509 |
| Feb 10, 2026 | 3.30 | 3.54 | 3.21 | 3.24 | 3.24 | -3.28% | 1,241,892 |
| Feb 9, 2026 | 3.15 | 3.45 | 3.05 | 3.35 | 3.35 | 5.35% | 1,345,021 |
| Feb 6, 2026 | 2.70 | 3.19 | 2.65 | 3.18 | 3.18 | 23.26% | 1,538,879 |
| Feb 5, 2026 | 2.80 | 2.85 | 2.52 | 2.58 | 2.58 | -13.42% | 3,133,888 |
| Feb 4, 2026 | 3.30 | 3.35 | 2.89 | 2.98 | 2.98 | -9.15% | 2,159,211 |
| Feb 3, 2026 | 3.25 | 3.38 | 3.13 | 3.28 | 3.28 | 0.31% | 1,167,421 |
| 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% | 1,086,742 |
| Jan 29, 2026 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -3.97% | 1,871,124 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -1.40% | 928,150 |
| Jan 27, 2026 | 3.40 | 3.59 | 3.25 | 3.58 | 3.58 | 5.92% | 1,821,628 |
| Jan 26, 2026 | 3.59 | 3.65 | 3.36 | 3.38 | 3.38 | -7.90% | 2,279,992 |
| Jan 23, 2026 | 3.50 | 3.71 | 3.41 | 3.67 | 3.67 | 3.97% | 2,057,298 |
| Jan 22, 2026 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -4.34% | 2,549,497 |
| 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 |