Innventure, Inc. (INV) Charts

$12.53

north_east
$0.14 (1.13%)
Day's range
$12.09
Day's range
$12.56

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