5 DAY PERFORMANCE
+23.66%
1 MONTH PERFORMANCE
+96.25%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
-58.48%
1 YEAR PERFORMANCE
-42.15%
Innventure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $5.63 | $5.75 (2.13%) | $5.94 | $5.30 | 1.13 M | $321.12 M |
| 11/26/2025 | $5.27 | $5.20 (-1.33%) | $5.36 | $4.95 | 2.60 M | $290.40 M |
| 11/25/2025 | $4.75 | $5.48 (15.37%) | $5.78 | $4.65 | 4.06 M | $306.04 M |
| 11/24/2025 | $4.35 | $4.65 (6.9%) | $4.73 | $4.27 | 1.90 M | $259.69 M |
| 11/21/2025 | $3.48 | $4.23 (21.55%) | $4.33 | $3.28 | 2.40 M | $236.23 M |
| 11/20/2025 | $3.55 | $3.49 (-1.69%) | $3.84 | $3.11 | 2.17 M | $194.91 M |
| 11/19/2025 | $3.65 | $3.35 (-8.22%) | $3.66 | $3.04 | 1.61 M | $187.09 M |
| 11/18/2025 | $3.91 | $3.59 (-8.18%) | $3.97 | $3.30 | 1.73 M | $200.49 M |
| 11/17/2025 | $3.49 | $4.03 (15.47%) | $4.30 | $3.45 | 3.12 M | $225.06 M |
| 11/14/2025 | $3.34 | $3.24 (-2.99%) | $3.56 | $2.99 | 991.40 K | $180.94 M |
| 11/13/2025 | $3.69 | $3.69 (0%) | $3.89 | $3.50 | 669.70 K | $206.07 M |
| 11/12/2025 | $4.08 | $3.71 (-9.07%) | $4.12 | $3.70 | 703.60 K | $207.19 M |
| 11/11/2025 | $4.28 | $4.08 (-4.67%) | $4.35 | $4.00 | 390.37 K | $227.85 M |
| 11/10/2025 | $4.12 | $4.27 (3.64%) | $4.76 | $4.12 | 1.71 M | $238.47 M |
| 11/07/2025 | $3.32 | $4.09 (23.19%) | $4.14 | $3.29 | 846.30 K | $214.92 M |
| 11/06/2025 | $3.57 | $3.35 (-6.16%) | $3.58 | $3.25 | 1.07 M | $176.03 M |
| 11/05/2025 | $3.32 | $3.57 (7.53%) | $3.78 | $3.16 | 1.17 M | $187.59 M |
| 11/04/2025 | $3.06 | $3.30 (7.84%) | $3.55 | $3.01 | 1.31 M | $173.40 M |
| 11/03/2025 | $2.91 | $3.15 (8.25%) | $3.29 | $2.84 | 1.50 M | $165.52 M |
| 10/31/2025 | $2.60 | $2.90 (11.54%) | $3.06 | $2.51 | 790.50 K | $152.38 M |
| 10/30/2025 | $2.82 | $2.55 (-9.57%) | $2.83 | $2.36 | 1.44 M | $133.99 M |
| 10/29/2025 | $2.55 | $2.93 (14.9%) | $3.09 | $2.51 | 1.38 M | $153.96 M |
| 10/28/2025 | $2.90 | $2.59 (-10.69%) | $2.92 | $2.52 | 799.00 K | $136.10 M |
| 10/27/2025 | $2.95 | $2.86 (-3.05%) | $3.05 | $2.85 | 809.24 K | $150.28 M |
| 10/24/2025 | $3.13 | $3.01 (-3.83%) | $3.23 | $2.92 | 1.72 M | $158.16 M |
| 10/23/2025 | $3.04 | $3.04 (0%) | $3.50 | $2.95 | 1.83 M | $159.74 M |
| 10/22/2025 | $3.05 | $3.00 (-1.64%) | $3.20 | $2.83 | 1.59 M | $157.64 M |
| 10/21/2025 | $3.10 | $3.02 (-2.58%) | $3.22 | $2.83 | 358.00 K | $158.69 M |
| 10/20/2025 | $3.42 | $3.06 (-10.53%) | $3.47 | $3.03 | 336.94 K | $160.79 M |
| 10/17/2025 | $2.98 | $3.47 (16.44%) | $3.70 | $2.95 | 707.50 K | $182.34 M |
| 10/16/2025 | $3.31 | $3.04 (-8.16%) | $3.42 | $2.91 | 1.02 M | $159.74 M |
| 10/15/2025 | $3.13 | $3.32 (6.07%) | $3.44 | $2.88 | 1.76 M | $174.45 M |
| 10/14/2025 | $3.31 | $3.19 (-3.63%) | $3.33 | $2.80 | 2.55 M | $167.62 M |
| 10/13/2025 | $4.05 | $3.25 (-19.75%) | $4.09 | $3.18 | 706.30 K | $170.78 M |
| 10/10/2025 | $4.60 | $3.46 (-24.78%) | $4.81 | $3.45 | 768.00 K | $181.81 M |
| 10/09/2025 | $5.24 | $4.51 (-13.93%) | $5.38 | $4.50 | 416.90 K | $236.98 M |
| 10/08/2025 | $4.64 | $5.05 (8.84%) | $5.29 | $4.64 | 154.00 K | $265.36 M |
| 10/07/2025 | $4.93 | $4.54 (-7.91%) | $5.13 | $4.50 | 191.00 K | $238.56 M |
| 10/06/2025 | $5.22 | $4.95 (-5.17%) | $5.49 | $4.62 | 515.30 K | $260.11 M |
| 10/03/2025 | $5.70 | $5.02 (-11.93%) | $5.70 | $4.90 | 295.00 K | $263.78 M |
| 10/02/2025 | $6.17 | $5.63 (-8.75%) | $6.17 | $5.59 | 123.80 K | $295.84 M |
| 10/01/2025 | $5.89 | $6.22 (5.6%) | $6.23 | $5.67 | 64.50 K | $326.84 M |
| 09/30/2025 | $5.72 | $5.79 (1.22%) | $6.08 | $5.64 | 153.20 K | $304.24 M |
| 09/29/2025 | $5.48 | $5.63 (2.74%) | $5.84 | $5.48 | 49.70 K | $295.84 M |
| 09/26/2025 | $5.73 | $5.47 (-4.54%) | $5.80 | $5.46 | 64.70 K | $287.43 M |
| 09/25/2025 | $5.84 | $5.60 (-4.11%) | $5.84 | $5.47 | 36.20 K | $294.26 M |
| 09/24/2025 | $6.13 | $5.81 (-5.22%) | $6.18 | $5.76 | 66.80 K | $305.30 M |
| 09/23/2025 | $6.53 | $6.06 (-7.2%) | $6.59 | $5.99 | 82.60 K | $318.43 M |
| 09/22/2025 | $6.37 | $6.52 (2.35%) | $6.55 | $5.73 | 60.10 K | $342.60 M |
| 09/19/2025 | $5.72 | $6.35 (11.01%) | $6.35 | $5.66 | 283.80 K | $333.67 M |
| 09/18/2025 | $6.30 | $5.75 (-8.73%) | $6.31 | $5.62 | 75.40 K | $302.14 M |
| 09/17/2025 | $6.21 | $6.32 (1.77%) | $6.40 | $5.91 | 39.10 K | $332.09 M |
| 09/16/2025 | $6.75 | $6.15 (-8.89%) | $6.75 | $6.06 | 96.50 K | $323.16 M |
| 09/15/2025 | $6.65 | $6.74 (1.35%) | $6.87 | $6.54 | 125.90 K | $354.16 M |
| 09/12/2025 | $5.81 | $6.58 (13.25%) | $6.96 | $5.81 | 214.70 K | $345.76 M |
| 09/11/2025 | $5.50 | $5.75 (4.55%) | $5.88 | $5.49 | 74.20 K | $302.14 M |
| 09/10/2025 | $5.60 | $5.61 (0.18%) | $5.77 | $5.52 | 48.20 K | $294.79 M |
| 09/09/2025 | $5.42 | $5.62 (3.69%) | $5.74 | $5.32 | 47.20 K | $295.31 M |
| 09/08/2025 | $5.50 | $5.43 (-1.27%) | $5.50 | $5.18 | 52.80 K | $285.33 M |
| 09/05/2025 | $5.39 | $5.50 (2.04%) | $5.54 | $5.28 | 96.80 K | $289.01 M |
| 09/04/2025 | $5.26 | $5.46 (3.8%) | $5.54 | $5.15 | 57.40 K | $286.90 M |
| 09/03/2025 | $5.04 | $5.36 (6.35%) | $5.36 | $4.99 | 90.14 K | $281.65 M |
| 09/02/2025 | $5.32 | $5.09 (-4.32%) | $5.56 | $5.04 | 90.47 K | $267.46 M |
| 08/29/2025 | $4.78 | $5.45 (14.02%) | $5.56 | $4.78 | 181.95 K | $286.38 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.
