5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
+38.61%
6 MONTH PERFORMANCE
-59.66%
YEAR-TO-DATE PERFORMANCE
-63.97%
1 YEAR PERFORMANCE
-54.47%
Innventure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $5.21 | $4.99 (-4.22%) | $5.21 | $4.89 | 112.28 K | $230.80 M |
| 07/18/2025 | $5.00 | $4.97 (-0.6%) | $5.10 | $4.90 | 19.80 K | $229.88 M |
| 07/17/2025 | $4.95 | $4.98 (0.61%) | $5.07 | $4.86 | 113.00 K | $230.34 M |
| 07/16/2025 | $5.06 | $4.97 (-1.78%) | $5.06 | $4.80 | 186.72 K | $229.88 M |
| 07/15/2025 | $4.72 | $4.96 (5.08%) | $5.08 | $4.72 | 116.95 K | $229.41 M |
| 07/14/2025 | $4.40 | $4.94 (12.27%) | $4.99 | $4.31 | 53.71 K | $228.49 M |
| 07/11/2025 | $4.97 | $4.66 (-6.24%) | $4.97 | $4.51 | 180.00 K | $215.54 M |
| 07/10/2025 | $4.98 | $4.95 (-0.6%) | $5.00 | $4.83 | 46.83 K | $228.95 M |
| 07/09/2025 | $4.88 | $4.96 (1.64%) | $5.00 | $4.82 | 58.70 K | $229.41 M |
| 07/08/2025 | $4.73 | $4.98 (5.29%) | $5.04 | $4.73 | 86.00 K | $230.34 M |
| 07/07/2025 | $4.94 | $4.85 (-1.82%) | $5.03 | $4.78 | 22.30 K | $224.33 M |
| 07/03/2025 | $4.96 | $4.93 (-0.6%) | $5.13 | $4.78 | 38.50 K | $228.03 M |
| 07/02/2025 | $4.81 | $4.81 (0%) | $4.95 | $4.70 | 48.10 K | $222.48 M |
| 07/01/2025 | $4.76 | $4.76 (0%) | $4.88 | $4.42 | 136.73 K | $220.16 M |
| 06/30/2025 | $4.55 | $4.80 (5.49%) | $4.84 | $4.52 | 93.10 K | $222.01 M |
| 06/27/2025 | $5.15 | $4.55 (-11.65%) | $5.26 | $4.54 | 132.00 K | $210.45 M |
| 06/26/2025 | $5.27 | $5.26 (-0.19%) | $5.80 | $5.05 | 79.10 K | $243.29 M |
| 06/25/2025 | $5.45 | $5.38 (-1.28%) | $6.16 | $5.29 | 183.70 K | $248.84 M |
| 06/24/2025 | $5.79 | $5.64 (-2.59%) | $5.82 | $5.46 | 357.81 K | $260.87 M |
| 06/23/2025 | $5.28 | $5.70 (7.95%) | $5.73 | $5.09 | 416.50 K | $263.64 M |
| 06/20/2025 | $5.27 | $5.31 (0.76%) | $5.36 | $4.75 | 515.30 K | $245.60 M |
| 06/18/2025 | $5.38 | $5.34 (-0.74%) | $5.50 | $5.13 | 459.80 K | $246.99 M |
| 06/17/2025 | $5.00 | $5.37 (7.4%) | $5.41 | $4.85 | 325.95 K | $248.38 M |
| 06/16/2025 | $5.01 | $4.96 (-1%) | $5.18 | $4.85 | 100.00 K | $229.41 M |
| 06/13/2025 | $5.25 | $5.01 (-4.57%) | $5.37 | $4.87 | 157.10 K | $231.73 M |
| 06/12/2025 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.06 | 95.80 K | $240.52 M |
| 06/11/2025 | $5.45 | $5.54 (1.65%) | $5.65 | $5.35 | 83.20 K | $256.24 M |
| 06/10/2025 | $5.75 | $5.57 (-3.13%) | $5.75 | $5.28 | 90.20 K | $257.63 M |
| 06/09/2025 | $5.90 | $5.69 (-3.56%) | $5.98 | $5.66 | 107.50 K | $263.18 M |
| 06/06/2025 | $5.63 | $5.97 (6.04%) | $5.97 | $5.51 | 146.60 K | $276.13 M |
| 06/05/2025 | $5.70 | $5.52 (-3.16%) | $5.94 | $5.42 | 113.80 K | $255.32 M |
| 06/04/2025 | $5.66 | $5.60 (-1.06%) | $5.85 | $5.56 | 88.30 K | $259.02 M |
| 06/03/2025 | $5.40 | $5.54 (2.59%) | $5.85 | $5.40 | 40.52 K | $256.24 M |
| 06/02/2025 | $5.68 | $5.50 (-3.17%) | $5.68 | $5.30 | 46.30 K | $254.39 M |
| 05/30/2025 | $5.66 | $5.71 (0.88%) | $5.75 | $5.53 | 65.80 K | $264.10 M |
| 05/29/2025 | $5.47 | $5.67 (3.66%) | $5.89 | $5.47 | 74.20 K | $262.25 M |
| 05/28/2025 | $5.77 | $5.46 (-5.37%) | $5.77 | $5.43 | 100.10 K | $252.54 M |
| 05/27/2025 | $5.76 | $5.79 (0.52%) | $5.94 | $5.57 | 105.50 K | $267.80 M |
| 05/23/2025 | $5.59 | $5.67 (1.43%) | $5.85 | $5.36 | 95.00 K | $262.25 M |
| 05/22/2025 | $5.00 | $5.59 (11.8%) | $5.59 | $5.00 | 79.20 K | $258.55 M |
| 05/21/2025 | $5.46 | $4.88 (-10.62%) | $5.46 | $4.86 | 45.80 K | $225.71 M |
| 05/20/2025 | $5.21 | $5.43 (4.22%) | $5.75 | $5.21 | 199.90 K | $251.15 M |
| 05/19/2025 | $4.79 | $5.20 (8.56%) | $5.60 | $4.79 | 312.90 K | $240.52 M |
| 05/16/2025 | $4.07 | $4.86 (19.41%) | $5.00 | $4.07 | 91.30 K | $224.79 M |
| 05/15/2025 | $4.12 | $4.19 (1.7%) | $4.47 | $3.64 | 48.80 K | $193.80 M |
| 05/14/2025 | $4.32 | $4.13 (-4.4%) | $4.58 | $4.11 | 38.90 K | $191.02 M |
| 05/13/2025 | $4.50 | $4.44 (-1.33%) | $4.66 | $4.25 | 26.41 K | $205.36 M |
| 05/12/2025 | $4.51 | $4.45 (-1.33%) | $4.59 | $4.35 | 35.50 K | $205.83 M |
| 05/09/2025 | $4.25 | $4.31 (1.41%) | $4.43 | $3.92 | 23.60 K | $199.35 M |
| 05/08/2025 | $4.10 | $4.14 (0.98%) | $4.37 | $3.90 | 44.60 K | $191.49 M |
| 05/07/2025 | $4.37 | $3.90 (-10.76%) | $4.37 | $3.82 | 41.91 K | $180.39 M |
| 05/06/2025 | $4.04 | $3.96 (-1.98%) | $4.19 | $3.72 | 36.90 K | $183.16 M |
| 05/05/2025 | $3.95 | $4.02 (1.77%) | $4.17 | $3.79 | 23.60 K | $185.94 M |
| 05/02/2025 | $4.10 | $3.96 (-3.41%) | $4.12 | $3.73 | 50.80 K | $183.16 M |
| 05/01/2025 | $4.25 | $4.00 (-5.88%) | $4.38 | $3.85 | 58.10 K | $185.01 M |
| 04/30/2025 | $4.38 | $4.20 (-4.11%) | $4.40 | $4.09 | 76.70 K | $194.26 M |
| 04/29/2025 | $4.53 | $4.48 (-1.1%) | $4.64 | $4.36 | 29.50 K | $207.21 M |
| 04/28/2025 | $4.43 | $4.42 (-0.23%) | $4.55 | $4.20 | 64.90 K | $204.44 M |
| 04/25/2025 | $4.61 | $4.49 (-2.6%) | $4.90 | $4.36 | 52.30 K | $207.68 M |
| 04/24/2025 | $4.52 | $4.69 (3.76%) | $4.72 | $4.28 | 79.40 K | $216.93 M |
| 04/23/2025 | $4.50 | $4.30 (-4.44%) | $4.68 | $4.18 | 69.90 K | $198.89 M |
| 04/22/2025 | $3.68 | $4.37 (18.75%) | $4.64 | $3.55 | 220.10 K | $202.13 M |
| 04/21/2025 | $3.20 | $3.60 (12.5%) | $3.64 | $3.01 | 108.60 K | $166.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
