5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+14.01%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
+14.74%
Innventure, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/07/2025 | $12.30 | $12.56 (2.11%) | $12.56 | $12.09 | 18,300 | $622.32 M |
02/06/2025 | $12.43 | $12.39 (-0.32%) | $12.55 | $12.11 | 23,664 | $613.90 M |
02/05/2025 | $12.19 | $12.34 (1.23%) | $12.50 | $11.73 | 25,007 | $611.42 M |
02/04/2025 | $12.40 | $12.24 (-1.25%) | $12.56 | $12.10 | 21,194 | $606.46 M |
02/03/2025 | $12.07 | $12.49 (3.48%) | $12.54 | $12.07 | 24,519 | $618.85 M |
01/31/2025 | $12.07 | $12.30 (1.91%) | $12.48 | $11.70 | 23,864 | $609.44 M |
01/30/2025 | $12.30 | $12.12 (-1.46%) | $12.30 | $11.92 | 26,849 | $600.52 M |
01/29/2025 | $12.08 | $12.31 (1.95%) | $12.32 | $11.75 | 39,266 | $609.93 M |
01/28/2025 | $12.64 | $12.30 (-2.69%) | $12.64 | $12.03 | 52,687 | $609.44 M |
01/27/2025 | $12.10 | $12.51 (3.39%) | $12.70 | $12.10 | 39,202 | $619.84 M |
01/24/2025 | $12.48 | $12.43 (-0.43%) | $12.77 | $12.20 | 44,678 | $615.88 M |
01/23/2025 | $12.66 | $12.38 (-2.21%) | $12.66 | $12.10 | 74,114 | $613.40 M |
01/22/2025 | $12.17 | $12.42 (2.05%) | $12.57 | $11.88 | 46,105 | $615.38 M |
01/21/2025 | $12.52 | $12.37 (-1.2%) | $12.59 | $11.75 | 59,084 | $612.91 M |
01/17/2025 | $12.80 | $12.60 (-1.56%) | $12.90 | $12.30 | 30,864 | $624.30 M |
01/16/2025 | $12.60 | $12.92 (2.54%) | $13.05 | $12.11 | 26,538 | $640.16 M |
01/15/2025 | $11.75 | $12.82 (9.11%) | $12.89 | $11.75 | 37,019 | $635.20 M |
01/14/2025 | $11.32 | $11.62 (2.65%) | $12.14 | $11.00 | 42,918 | $575.74 M |
01/13/2025 | $11.65 | $11.44 (-1.8%) | $11.93 | $11.05 | 50,925 | $566.83 M |
01/10/2025 | $12.00 | $11.57 (-3.58%) | $12.00 | $11.01 | 47,908 | $573.27 M |
01/08/2025 | $12.83 | $11.69 (-8.89%) | $12.83 | $11.69 | 48,076 | $579.21 M |
01/07/2025 | $13.00 | $12.66 (-2.62%) | $13.00 | $12.65 | 18,159 | $627.27 M |
01/06/2025 | $13.50 | $13.24 (-1.93%) | $13.71 | $13.00 | 106,537 | $656.01 M |
01/03/2025 | $13.03 | $13.54 (3.91%) | $13.90 | $13.03 | 119,435 | $670.88 M |
01/02/2025 | $13.83 | $13.84 (0.07%) | $13.90 | $13.47 | 79,784 | $685.74 M |
12/31/2024 | $13.85 | $13.85 (0%) | $13.90 | $13.03 | 103,164 | $686.24 M |
12/30/2024 | $12.66 | $13.57 (7.19%) | $13.75 | $12.65 | 51,588 | $672.36 M |
12/27/2024 | $12.78 | $13.38 (4.69%) | $13.45 | $12.41 | 111,811 | $662.95 M |
12/26/2024 | $13.26 | $12.50 (-5.73%) | $13.61 | $12.38 | 44,339 | $619.35 M |
12/24/2024 | $13.69 | $13.59 (-0.73%) | $13.81 | $13.15 | 93,801 | $673.35 M |
12/23/2024 | $13.58 | $13.35 (-1.69%) | $13.59 | $12.82 | 91,045 | $661.46 M |
12/20/2024 | $13.17 | $13.66 (3.72%) | $14.95 | $12.67 | 1.22 M | $676.82 M |
12/19/2024 | $13.10 | $13.37 (2.06%) | $13.56 | $12.93 | 233,938 | $662.45 M |
12/18/2024 | $12.55 | $12.90 (2.79%) | $13.15 | $12.55 | 209,500 | $639.17 M |
12/17/2024 | $12.30 | $12.79 (3.98%) | $13.00 | $12.20 | 195,033 | $633.72 M |
12/16/2024 | $12.22 | $12.42 (1.64%) | $12.53 | $12.01 | 189,946 | $615.38 M |
12/13/2024 | $12.55 | $12.55 (0%) | $12.62 | $12.19 | 96,071 | $621.82 M |
12/12/2024 | $12.50 | $12.53 (0.24%) | $12.54 | $12.31 | 91,738 | $620.83 M |
12/11/2024 | $12.25 | $12.61 (2.94%) | $12.70 | $12.25 | 93,854 | $624.80 M |
12/10/2024 | $11.89 | $12.47 (4.88%) | $12.50 | $11.65 | 116,563 | $617.86 M |
12/09/2024 | $11.00 | $12.20 (10.91%) | $12.50 | $10.77 | 219,155 | $604.48 M |
12/06/2024 | $10.30 | $10.51 (2.04%) | $10.75 | $10.29 | 29,153 | $520.75 M |
12/05/2024 | $10.32 | $10.45 (1.29%) | $10.52 | $10.32 | 15,335 | $517.77 M |
12/04/2024 | $10.55 | $10.51 (-0.38%) | $10.55 | $10.30 | 18,917 | $520.75 M |
12/03/2024 | $10.50 | $10.48 (-0.19%) | $11.02 | $10.25 | 21,451 | $519.26 M |
12/02/2024 | $10.13 | $11.00 (8.59%) | $11.00 | $9.91 | 13,380 | $545.02 M |
11/29/2024 | $10.50 | $9.94 (-5.33%) | $10.50 | $9.94 | 3,290 | $492.50 M |
11/27/2024 | $9.53 | $10.14 (6.4%) | $10.28 | $9.12 | 13,222 | $502.41 M |
11/26/2024 | $10.34 | $9.20 (-11.03%) | $10.65 | $9.00 | 22,542 | $455.84 M |
11/25/2024 | $11.05 | $10.25 (-7.24%) | $11.09 | $10.15 | 21,944 | $507.86 M |
11/22/2024 | $10.50 | $11.13 (6%) | $11.13 | $10.50 | 5,323 | $551.47 M |
11/21/2024 | $11.42 | $10.66 (-6.65%) | $11.43 | $10.37 | 34,633 | $528.18 M |
11/20/2024 | $11.00 | $11.09 (0.82%) | $11.43 | $11.00 | 31,501 | $549.48 M |
11/19/2024 | $10.75 | $11.00 (2.37%) | $11.16 | $10.75 | 13,190 | $545.02 M |
11/18/2024 | $11.20 | $10.82 (-3.39%) | $11.36 | $10.82 | 7,743 | $536.11 M |
11/15/2024 | $11.21 | $11.01 (-1.78%) | $11.30 | $10.79 | 24,271 | $545.52 M |
11/14/2024 | $11.20 | $11.01 (-1.7%) | $11.49 | $11.01 | 13,252 | $545.52 M |
11/13/2024 | $10.91 | $10.64 (-2.51%) | $10.91 | $10.53 | 4,901 | $527.19 M |
11/12/2024 | $11.00 | $10.97 (-0.27%) | $11.26 | $10.90 | 10,313 | $543.54 M |
11/11/2024 | $10.57 | $11.20 (5.92%) | $11.22 | $10.57 | 7,178 | $554.93 M |