5 DAY PERFORMANCE
-5.72%
1 MONTH PERFORMANCE
-16.63%
3 MONTH PERFORMANCE
+18.09%
6 MONTH PERFORMANCE
-28.51%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
-71.89%
Innventure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.54 | $3.47 (-2.12%) | $3.57 | $3.36 | 658.76 K | |
| 01/28/2026 | $3.62 | $3.53 (-2.49%) | $3.62 | $3.48 | 928.15 K | $197.14 M |
| 01/27/2026 | $3.40 | $3.58 (5.29%) | $3.59 | $3.25 | 1.82 M | $199.93 M |
| 01/26/2026 | $3.59 | $3.38 (-5.85%) | $3.65 | $3.36 | 2.28 M | $188.76 M |
| 01/23/2026 | $3.50 | $3.67 (4.86%) | $3.71 | $3.41 | 2.06 M | $204.96 M |
| 01/22/2026 | $3.74 | $3.53 (-5.61%) | $3.77 | $3.48 | 2.55 M | $197.14 M |
| 01/21/2026 | $3.60 | $3.69 (2.5%) | $3.71 | $3.40 | 3.17 M | $206.07 M |
| 01/20/2026 | $3.65 | $3.55 (-2.74%) | $3.79 | $3.53 | 1.71 M | $198.26 M |
| 01/16/2026 | $3.84 | $3.75 (-2.34%) | $3.96 | $3.70 | 2.41 M | $209.43 M |
| 01/15/2026 | $3.91 | $3.83 (-2.05%) | $4.05 | $3.70 | 2.83 M | $213.89 M |
| 01/14/2026 | $3.93 | $3.89 (-1.02%) | $4.26 | $3.86 | 2.80 M | $217.24 M |
| 01/13/2026 | $4.20 | $3.97 (-5.48%) | $4.20 | $3.75 | 4.14 M | $221.71 M |
| 01/12/2026 | $4.27 | $4.34 (1.64%) | $4.60 | $4.03 | 2.58 M | $242.37 M |
| 01/09/2026 | $4.20 | $4.18 (-0.48%) | $4.32 | $3.95 | 1.38 M | $233.44 M |
| 01/08/2026 | $3.71 | $4.13 (11.32%) | $4.16 | $3.42 | 1.95 M | $230.65 M |
| 01/07/2026 | $4.45 | $3.59 (-19.33%) | $4.47 | $3.50 | 2.34 M | $200.49 M |
| 01/06/2026 | $4.63 | $4.43 (-4.32%) | $4.72 | $3.85 | 4.29 M | $247.40 M |
| 01/05/2026 | $4.59 | $4.66 (1.53%) | $4.78 | $4.38 | 1.39 M | $260.25 M |
| 01/02/2026 | $4.20 | $4.48 (6.67%) | $4.64 | $4.09 | 1.54 M | $250.19 M |
| 12/31/2025 | $4.10 | $4.18 (1.95%) | $4.28 | $4.01 | 753.64 K | $233.44 M |
| 12/30/2025 | $4.12 | $4.14 (0.49%) | $4.31 | $4.05 | 812.85 K | $231.21 M |
| 12/29/2025 | $4.22 | $4.15 (-1.66%) | $4.33 | $4.12 | 549.96 K | $231.76 M |
| 12/26/2025 | $4.18 | $4.26 (1.91%) | $4.31 | $4.15 | 696.80 K | $237.91 M |
| 12/24/2025 | $4.29 | $4.22 (-1.63%) | $4.32 | $4.05 | 681.60 K | $235.67 M |
| 12/23/2025 | $4.25 | $4.31 (1.41%) | $4.43 | $4.11 | 1.11 M | $240.70 M |
| 12/22/2025 | $4.74 | $4.35 (-8.23%) | $4.90 | $4.24 | 1.54 M | $242.93 M |
| 12/19/2025 | $4.36 | $4.70 (7.8%) | $5.00 | $4.35 | 5.03 M | $262.48 M |
| 12/18/2025 | $4.90 | $4.35 (-11.22%) | $5.12 | $4.33 | 1.85 M | $242.93 M |
| 12/17/2025 | $4.97 | $4.76 (-4.23%) | $5.08 | $4.65 | 1.42 M | $265.83 M |
| 12/16/2025 | $5.00 | $4.89 (-2.2%) | $5.39 | $4.84 | 1.14 M | $273.09 M |
| 12/15/2025 | $5.62 | $5.12 (-8.9%) | $5.65 | $5.00 | 1.50 M | $285.94 M |
| 12/12/2025 | $6.24 | $5.61 (-10.1%) | $6.40 | $5.58 | 1.23 M | $313.30 M |
| 12/11/2025 | $5.76 | $6.40 (11.11%) | $6.45 | $5.28 | 3.39 M | $357.42 M |
| 12/10/2025 | $5.58 | $5.91 (5.91%) | $5.97 | $5.38 | 2.07 M | $330.05 M |
| 12/09/2025 | $5.02 | $5.52 (9.96%) | $5.53 | $4.89 | 1.41 M | $308.27 M |
| 12/08/2025 | $5.31 | $5.09 (-4.14%) | $5.41 | $4.97 | 1.06 M | $284.26 M |
| 12/05/2025 | $5.58 | $5.33 (-4.48%) | $5.75 | $5.27 | 838.01 K | $297.66 M |
| 12/04/2025 | $5.03 | $5.67 (12.72%) | $5.80 | $4.90 | 1.99 M | $316.65 M |
| 12/03/2025 | $4.90 | $4.98 (1.63%) | $5.00 | $4.52 | 1.25 M | $278.12 M |
| 12/02/2025 | $5.12 | $4.97 (-2.93%) | $5.12 | $4.79 | 798.05 K | $277.56 M |
| 12/01/2025 | $5.56 | $5.00 (-10.07%) | $5.62 | $4.88 | 2.91 M | $279.23 M |
| 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 |
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.
