Innventure (INV)
NASDAQ:INV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
4.12
4.64
4.06
4.64
4.64
+8.41%
1,398,039
0.79
Apr 01, 2026
3.97
4.31
3.89
4.28
4.28
+9.46%
1,084,823
0.61
Mar 31, 2026
3.80
4.07
3.66
3.91
3.91
+8.31%
1,371,353
0.77
Mar 30, 2026
3.80
3.83
3.53
3.61
3.61
-4.87%
1,260,295
0.71
Mar 27, 2026
3.96
3.97
3.71
3.80
3.80
-5.24%
1,130,208
0.64
Mar 26, 2026
4.26
4.47
3.94
4.01
4.01
-8.56%
994,172
0.57
Mar 25, 2026
4.20
4.45
4.20
4.38
4.38
+4.53%
1,015,578
0.58
Mar 24, 2026
4.12
4.34
4.09
4.19
4.19
+2.95%
1,454,542
0.84
Mar 23, 2026
4.02
4.24
3.88
4.07
4.07
-0.37%
1,582,424
0.91
Mar 20, 2026
4.13
4.37
3.95
4.09
4.09
+0.49%
5,058,789
2.91
Mar 19, 2026
3.50
4.08
3.37
4.07
4.07
+8.40%
2,365,783
1.37
Mar 18, 2026
3.85
3.97
3.68
3.75
3.75
-3.10%
1,247,424
0.72
Mar 17, 2026
3.64
3.97
3.64
3.87
3.87
+5.74%
1,126,850
0.65
Mar 16, 2026
3.75
4.00
3.66
3.66
3.66
+1.10%
1,123,475
0.65
Mar 13, 2026
3.63
3.85
3.52
3.62
3.62
0.00%
944,137
0.54
Mar 12, 2026
3.23
3.72
3.23
3.62
3.62
+8.55%
1,809,451
1.02
Mar 11, 2026
3.07
3.34
3.05
3.34
3.34
+6.89%
1,043,558
0.58
Mar 10, 2026
3.07
3.31
3.01
3.12
3.12
+2.30%
1,010,194
0.56
Mar 09, 2026
3.00
3.13
2.91
3.05
3.05
+2.69%
1,079,494
0.60
Mar 06, 2026
3.04
3.18
2.95
2.97
2.97
-6.01%
1,259,619
0.71
Mar 05, 2026
3.25
3.36
3.04
3.16
3.16
-4.24%
1,622,985
0.91
Mar 04, 2026
3.25
3.66
3.12
3.30
3.30
+18.71%
5,023,104
2.90
Mar 03, 2026
2.68
2.88
2.62
2.78
2.78
+1.83%
2,749,433
1.62
Mar 02, 2026
2.74
3.13
2.70
2.73
2.73
-3.87%
2,518,321
1.48
Feb 27, 2026
2.85
2.96
2.62
2.84
2.84
+1.43%
2,348,619
1.39
Feb 26, 2026
3.23
3.25
2.79
2.80
2.80
-14.37%
2,905,773
1.73
Feb 25, 2026
3.37
3.47
3.26
3.27
3.27
-0.30%
1,090,111
0.63
Feb 24, 2026
3.30
3.32
3.08
3.28
3.28
-0.61%
1,061,140
0.61
Feb 23, 2026
3.40
3.45
3.26
3.30
3.30
-2.94%
1,053,091
0.60
Feb 20, 2026
3.29
3.52
3.22
3.40
3.40
+2.10%
1,709,417
0.97
Feb 19, 2026
3.12
3.33
3.01
3.33
3.33
+5.05%
986,295
0.55
Feb 18, 2026
3.17
3.69
3.15
3.17
3.17
+1.60%
1,961,338
1.10
Feb 17, 2026
3.00
3.16
2.86
3.12
3.12
+3.31%
862,495
0.48
Feb 16, 2026
2.98
3.11
2.91
3.02
3.02
0.00%
0
0.00
Feb 13, 2026
2.98
3.11
2.91
3.02
3.02
+2.37%
862,532
0.47
Feb 12, 2026
3.21
3.21
2.93
2.95
2.95
-6.65%
685,467
0.38
Feb 11, 2026
3.27
3.38
3.04
3.16
3.16
-5.67%
856,509
0.47
Feb 10, 2026
3.30
3.54
3.21
3.24
3.24
-3.28%
1,241,892
0.68
Feb 09, 2026
3.15
3.45
3.05
3.35
3.35
+5.35%
1,345,021
0.74
Feb 06, 2026
2.70
3.19
2.65
3.18
3.18
+23.26%
1,538,879
0.85
Feb 05, 2026
2.80
2.85
2.52
2.58
2.58
-13.42%
3,133,888
1.76
Feb 04, 2026
3.30
3.35
2.89
2.98
2.98
-9.15%
2,128,221
1.21
Feb 03, 2026
3.25
3.38
3.13
3.28
3.28
+0.31%
1,167,421
0.66
Feb 02, 2026
3.24
3.43
3.13
3.27
3.27
-0.61%
1,328,977
0.75
Jan 30, 2026
3.40
3.48
3.22
3.29
3.29
-2.95%
1,086,742
0.61
Jan 29, 2026
3.55
3.57
3.35
3.39
3.39
-3.97%
1,871,124
1.06
Jan 28, 2026
3.62
3.62
3.48
3.53
3.53
-1.40%
928,150
0.53
Jan 27, 2026
3.40
3.59
3.25
3.58
3.58
+5.92%
1,821,628
1.05
Jan 26, 2026
3.59
3.65
3.36
3.38
3.38
-7.90%
2,279,992
1.32
Jan 23, 2026
3.50
3.71
3.41
3.67
3.67
+3.97%
2,038,836
1.18
Rows: