5 DAY PERFORMANCE
-3.70%
1 MONTH PERFORMANCE
+21.88%
3 MONTH PERFORMANCE
-37.24%
6 MONTH PERFORMANCE
-45.07%
YEAR-TO-DATE PERFORMANCE
-60.58%
1 YEAR PERFORMANCE
-49.82%
Innventure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $3.13 | $3.17 (1.28%) | $3.20 | $3.00 | 112.30 K | $146.62 M |
| 04/16/2025 | $3.35 | $3.13 (-6.57%) | $3.40 | $3.04 | 66.30 K | $144.77 M |
| 04/15/2025 | $3.65 | $3.37 (-7.67%) | $3.70 | $3.30 | 35.30 K | $155.87 M |
| 04/14/2025 | $3.57 | $3.65 (2.24%) | $3.71 | $3.42 | 87.10 K | $168.82 M |
| 04/11/2025 | $3.60 | $3.68 (2.22%) | $3.70 | $3.20 | 80.60 K | $170.21 M |
| 04/10/2025 | $3.90 | $3.68 (-5.64%) | $4.00 | $3.59 | 93.80 K | $170.21 M |
| 04/09/2025 | $4.18 | $3.86 (-7.66%) | $4.25 | $3.75 | 185.10 K | $178.54 M |
| 04/08/2025 | $4.62 | $4.33 (-6.28%) | $5.04 | $4.13 | 70.60 K | $200.28 M |
| 04/07/2025 | $4.73 | $4.37 (-7.61%) | $4.82 | $4.28 | 51.20 K | $202.13 M |
| 04/04/2025 | $3.90 | $4.82 (23.59%) | $5.05 | $3.90 | 51.90 K | $222.94 M |
| 04/03/2025 | $5.49 | $3.97 (-27.69%) | $5.49 | $3.90 | 218.50 K | $183.62 M |
| 04/02/2025 | $6.73 | $5.62 (-16.49%) | $6.91 | $5.60 | 55.00 K | $259.94 M |
| 04/01/2025 | $7.74 | $6.60 (-14.73%) | $8.15 | $6.44 | 80.40 K | $305.27 M |
| 03/31/2025 | $7.79 | $7.71 (-1.03%) | $7.85 | $7.50 | 37.00 K | $356.61 M |
| 03/28/2025 | $8.05 | $7.74 (-3.85%) | $8.05 | $7.65 | 18.10 K | $358.00 M |
| 03/27/2025 | $8.18 | $8.15 (-0.37%) | $8.23 | $8.00 | 9.20 K | $376.96 M |
| 03/26/2025 | $8.40 | $8.00 (-4.76%) | $8.40 | $7.54 | 28.00 K | $370.02 M |
| 03/25/2025 | $7.90 | $8.50 (7.59%) | $8.50 | $7.81 | 44.00 K | $393.15 M |
| 03/24/2025 | $8.25 | $7.93 (-3.88%) | $8.46 | $7.84 | 44.00 K | $366.79 M |
| 03/21/2025 | $7.45 | $8.18 (9.8%) | $8.22 | $7.45 | 93.65 K | $378.35 M |
| 03/20/2025 | $7.71 | $7.36 (-4.54%) | $7.75 | $7.34 | 47.42 K | $340.42 M |
| 03/19/2025 | $7.70 | $7.70 (0%) | $7.75 | $7.51 | 38.20 K | $356.15 M |
| 03/18/2025 | $7.70 | $7.68 (-0.26%) | $7.70 | $7.52 | 10.60 K | $355.22 M |
| 03/17/2025 | $7.95 | $7.68 (-3.4%) | $8.08 | $7.42 | 36.01 K | $355.22 M |
| 03/14/2025 | $8.00 | $7.88 (-1.5%) | $8.42 | $7.67 | 155.70 K | $364.47 M |
| 03/13/2025 | $7.55 | $7.91 (4.77%) | $7.99 | $7.55 | 24.02 K | $365.86 M |
| 03/12/2025 | $7.99 | $7.55 (-5.51%) | $8.00 | $7.28 | 38.30 K | $349.21 M |
| 03/11/2025 | $7.06 | $7.45 (5.52%) | $7.55 | $6.57 | 23.50 K | $344.58 M |
| 03/10/2025 | $7.81 | $6.91 (-11.52%) | $7.90 | $6.75 | 43.40 K | $319.61 M |
| 03/07/2025 | $8.00 | $7.79 (-2.62%) | $8.00 | $7.79 | 6.90 K | $360.31 M |
| 03/06/2025 | $8.69 | $7.93 (-8.75%) | $8.69 | $7.92 | 39.10 K | $366.79 M |
| 03/05/2025 | $8.09 | $8.05 (-0.49%) | $8.25 | $7.75 | 27.90 K | $372.34 M |
| 03/04/2025 | $8.25 | $8.30 (0.61%) | $8.51 | $7.85 | 50.30 K | $383.90 M |
| 03/03/2025 | $8.79 | $8.15 (-7.28%) | $8.98 | $8.15 | 35.00 K | $376.96 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.
