5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-56.93%
3 MONTH PERFORMANCE
-74.84%
6 MONTH PERFORMANCE
-74.80%
YEAR-TO-DATE PERFORMANCE
-77.11%
1 YEAR PERFORMANCE
-71.00%
Innventure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.13 | $3.17 (1.28%) | $3.20 | $3.00 | 112,256 | $139.33 M |
| 04/16/2025 | $3.35 | $3.13 (-6.57%) | $3.40 | $3.04 | 66,300 | $137.57 M |
| 04/15/2025 | $3.65 | $3.37 (-7.67%) | $3.70 | $3.30 | 35,300 | $148.12 M |
| 04/14/2025 | $3.57 | $3.65 (2.24%) | $3.71 | $3.42 | 87,100 | $9.81 M |
| 04/11/2025 | $3.60 | $3.68 (2.22%) | $3.70 | $3.20 | 80,600 | $9.90 M |
| 04/10/2025 | $3.90 | $3.68 (-5.64%) | $4.00 | $3.59 | 93,800 | $9.90 M |
| 04/09/2025 | $4.18 | $3.86 (-7.66%) | $4.25 | $3.75 | 185,100 | $172.17 M |
| 04/08/2025 | $4.62 | $4.33 (-6.28%) | $5.04 | $4.13 | 70,600 | $193.13 M |
| 04/07/2025 | $4.73 | $4.37 (-7.61%) | $4.82 | $4.28 | 51,200 | $194.91 M |
| 04/04/2025 | $3.90 | $4.82 (23.59%) | $5.05 | $3.90 | 51,900 | $227.03 M |
| 04/03/2025 | $5.49 | $3.97 (-27.69%) | $5.49 | $3.90 | 218,500 | $186.99 M |
| 04/02/2025 | $6.73 | $5.62 (-16.49%) | $6.91 | $5.60 | 55,000 | $264.71 M |
| 04/01/2025 | $7.74 | $6.60 (-14.73%) | $8.15 | $6.44 | 80,400 | $310.87 M |
| 03/31/2025 | $7.79 | $7.71 (-1.03%) | $7.85 | $7.50 | 37,000 | $363.15 M |
| 03/28/2025 | $8.05 | $7.74 (-3.85%) | $8.05 | $7.65 | 18,100 | $386.20 M |
| 03/27/2025 | $8.18 | $8.15 (-0.37%) | $8.23 | $8.00 | 9,200 | $405.60 M |
| 03/26/2025 | $8.40 | $8.00 (-4.76%) | $8.40 | $7.54 | 28,000 | $398.14 M |
| 03/25/2025 | $7.90 | $8.50 (7.59%) | $8.50 | $7.81 | 44,000 | $423.02 M |
| 03/24/2025 | $8.25 | $7.93 (-3.88%) | $8.46 | $7.84 | 44,000 | $392.91 M |
| 03/21/2025 | $7.45 | $8.18 (9.8%) | $8.22 | $7.45 | 93,648 | $405.30 M |
| 03/20/2025 | $7.71 | $7.36 (-4.54%) | $7.75 | $7.34 | 47,418 | $364.67 M |
| 03/19/2025 | $7.70 | $7.70 (0%) | $7.75 | $7.51 | 38,200 | $381.52 M |
| 03/18/2025 | $7.70 | $7.68 (-0.26%) | $7.70 | $7.52 | 10,600 | $380.53 M |
| 03/17/2025 | $7.95 | $7.68 (-3.4%) | $8.08 | $7.42 | 36,011 | $380.53 M |
| 03/14/2025 | $8.00 | $7.88 (-1.5%) | $8.42 | $7.67 | 155,700 | $390.44 M |
| 03/13/2025 | $7.55 | $7.91 (4.77%) | $7.99 | $7.55 | 24,015 | $391.92 M |
| 03/12/2025 | $7.99 | $7.55 (-5.51%) | $8.00 | $7.28 | 38,300 | $374.09 M |
| 03/11/2025 | $7.06 | $7.45 (5.52%) | $7.55 | $6.57 | 23,500 | $369.13 M |
| 03/10/2025 | $7.81 | $6.91 (-11.52%) | $7.90 | $6.75 | 43,400 | $342.37 M |
| 03/07/2025 | $8.00 | $7.79 (-2.62%) | $8.00 | $7.79 | 6,900 | $385.98 M |
| 03/06/2025 | $8.69 | $7.93 (-8.75%) | $8.69 | $7.92 | 39,100 | $392.91 M |
| 03/05/2025 | $8.09 | $8.05 (-0.49%) | $8.25 | $7.75 | 27,900 | $398.86 M |
| 03/04/2025 | $8.25 | $8.30 (0.61%) | $8.51 | $7.85 | 50,300 | $411.25 M |
| 03/03/2025 | $8.79 | $8.15 (-7.28%) | $8.98 | $8.15 | 35,000 | $403.81 M |
| 02/28/2025 | $8.69 | $8.70 (0.12%) | $9.19 | $8.66 | 21,600 | $457.35 M |
| 02/27/2025 | $9.17 | $8.50 (-7.31%) | $9.17 | $8.50 | 26,100 | $421.16 M |
| 02/26/2025 | $8.28 | $8.84 (6.76%) | $8.99 | $8.28 | 53,600 | $438.00 M |
| 02/25/2025 | $8.37 | $8.23 (-1.67%) | $8.85 | $8.08 | 49,800 | $407.78 M |
| 02/24/2025 | $9.20 | $8.41 (-8.59%) | $9.44 | $8.13 | 59,900 | $416.70 M |
| 02/21/2025 | $10.75 | $9.18 (-14.6%) | $10.84 | $9.01 | 68,222 | $454.85 M |
| 02/20/2025 | $11.00 | $10.75 (-2.27%) | $11.11 | $10.60 | 33,800 | $532.64 M |
| 02/19/2025 | $11.00 | $10.95 (-0.45%) | $11.10 | $10.86 | 37,700 | $542.55 M |
| 02/18/2025 | $11.10 | $10.95 (-1.35%) | $11.10 | $10.76 | 35,100 | $542.55 M |
| 02/14/2025 | $11.24 | $11.08 (-1.42%) | $11.25 | $11.00 | 24,700 | $548.99 M |
| 02/13/2025 | $11.00 | $11.13 (1.18%) | $11.34 | $11.00 | 52,800 | $551.47 M |
| 02/12/2025 | $11.10 | $11.04 (-0.54%) | $11.15 | $10.75 | 52,521 | $547.01 M |
| 02/11/2025 | $12.50 | $11.05 (-11.6%) | $12.50 | $10.91 | 173,400 | $547.50 M |
| 02/10/2025 | $12.68 | $12.05 (-4.97%) | $12.71 | $12.00 | 81,989 | $597.05 M |
| 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 |
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.
