Innventure, Inc. (INV) NASDAQ
4.64
+0.36(+8.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.64
+0.36(+8.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.12 | 4.64 | 4.64 | 4.64 | 4.06 | 1.38M |
| April 01, 2026 | 3.97 | 4.28 | 4.28 | 4.31 | 3.89 | 1.08M |
| March 31, 2026 | 3.8 | 3.91 | 3.91 | 4.07 | 3.66 | 1.37M |
| March 30, 2026 | 3.8 | 3.61 | 3.61 | 3.83 | 3.53 | 1.21M |
| March 27, 2026 | 3.96 | 3.8 | 3.8 | 3.97 | 3.71 | 1.13M |
| March 26, 2026 | 4.26 | 4.01 | 4.01 | 4.47 | 3.94 | 995,690 |
| March 25, 2026 | 4.2 | 4.38 | 4.38 | 4.45 | 4.2 | 1.01M |
| March 24, 2026 | 4.12 | 4.19 | 4.19 | 4.34 | 4.09 | 1.45M |
| March 23, 2026 | 4.02 | 4.07 | 4.07 | 4.24 | 3.88 | 1.58M |
| March 20, 2026 | 4.13 | 4.09 | 4.09 | 4.37 | 3.95 | 5.05M |
| March 19, 2026 | 3.5 | 4.07 | 4.07 | 4.08 | 3.37 | 2.37M |
| March 18, 2026 | 3.85 | 3.75 | 3.75 | 3.97 | 3.68 | 1.24M |
| March 17, 2026 | 3.64 | 3.87 | 3.87 | 3.97 | 3.64 | 1.13M |
| March 16, 2026 | 3.75 | 3.66 | 3.66 | 4 | 3.66 | 1.12M |
| March 13, 2026 | 3.63 | 3.62 | 3.62 | 3.85 | 3.52 | 939,039 |
| March 12, 2026 | 3.23 | 3.62 | 3.62 | 3.72 | 3.23 | 1.81M |
| March 11, 2026 | 3.07 | 3.34 | 3.34 | 3.34 | 3.05 | 1.04M |
| March 10, 2026 | 3.07 | 3.12 | 3.12 | 3.31 | 3.01 | 1.01M |
| March 09, 2026 | 3 | 3.05 | 3.05 | 3.13 | 2.91 | 1.08M |
| March 06, 2026 | 3.04 | 2.97 | 2.97 | 3.18 | 2.95 | 1.26M |
| March 05, 2026 | 3.25 | 3.16 | 3.16 | 3.36 | 3.04 | 1.62M |
| March 04, 2026 | 3.25 | 3.3 | 3.3 | 3.66 | 3.13 | 5.02M |
| March 03, 2026 | 2.71 | 2.78 | 2.78 | 2.88 | 2.62 | 2.73M |
| March 02, 2026 | 2.74 | 2.73 | 2.73 | 3.13 | 2.7 | 2.52M |
| February 27, 2026 | 2.85 | 2.84 | 2.84 | 2.96 | 2.62 | 2.35M |
| February 26, 2026 | 3.23 | 2.8 | 2.8 | 3.25 | 2.79 | 2.91M |
| February 25, 2026 | 3.37 | 3.27 | 3.27 | 3.47 | 3.26 | 1.09M |
| February 24, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.08 | 1.06M |
| February 23, 2026 | 3.4 | 3.3 | 3.3 | 3.45 | 3.26 | 1.05M |
| February 20, 2026 | 3.29 | 3.4 | 0 | 3.52 | 3.22 | 1.71M |
| February 19, 2026 | 3.12 | 3.33 | 0 | 3.33 | 3.01 | 986,300 |
| February 18, 2026 | 3.17 | 3.17 | 0 | 3.69 | 3.15 | 1.96M |
| February 17, 2026 | 3 | 3.12 | 0 | 3.16 | 2.86 | 862,495 |
| February 13, 2026 | 2.98 | 3.02 | 0 | 3.11 | 2.91 | 862,532 |
| February 12, 2026 | 3.21 | 2.95 | 0 | 3.21 | 2.93 | 685,500 |
| February 11, 2026 | 3.27 | 3.16 | 0 | 3.38 | 3.04 | 856,509 |
| February 10, 2026 | 3.3 | 3.24 | 0 | 3.54 | 3.21 | 1.24M |
| February 09, 2026 | 3.15 | 3.35 | 0 | 3.45 | 3.05 | 1.35M |
| February 06, 2026 | 2.7 | 3.18 | 0 | 3.19 | 2.65 | 1.54M |
| February 05, 2026 | 2.8 | 2.58 | 0 | 2.85 | 2.52 | 3.13M |
| February 04, 2026 | 3.3 | 2.98 | 0 | 3.35 | 2.89 | 2.16M |
| February 03, 2026 | 3.25 | 3.28 | 0 | 3.38 | 3.13 | 1.17M |
| February 02, 2026 | 3.24 | 3.27 | 0 | 3.43 | 3.13 | 1.33M |
| January 30, 2026 | 3.4 | 3.29 | 0 | 3.48 | 3.22 | 1.09M |
| January 29, 2026 | 3.55 | 3.39 | 0 | 3.57 | 3.35 | 1.87M |
| January 28, 2026 | 3.62 | 3.53 | 0 | 3.62 | 3.48 | 928,200 |
| January 27, 2026 | 3.4 | 3.58 | 0 | 3.59 | 3.25 | 1.82M |
| January 26, 2026 | 3.59 | 3.38 | 0 | 3.65 | 3.36 | 2.28M |
| January 23, 2026 | 3.5 | 3.67 | 0 | 3.71 | 3.41 | 2.06M |
| January 22, 2026 | 3.74 | 3.53 | 0 | 3.77 | 3.48 | 2.55M |
| January 21, 2026 | 3.6 | 3.69 | 0 | 3.71 | 3.4 | 3.17M |
| January 20, 2026 | 3.65 | 3.55 | 0 | 3.79 | 3.53 | 1.71M |
| January 16, 2026 | 3.84 | 3.75 | 0 | 3.96 | 3.7 | 2.41M |
| January 15, 2026 | 3.91 | 3.83 | 0 | 4.05 | 3.7 | 2.83M |
| January 14, 2026 | 3.93 | 3.89 | 0 | 4.26 | 3.86 | 2.8M |
| January 13, 2026 | 4.2 | 3.97 | 0 | 4.2 | 3.75 | 4.14M |
| January 12, 2026 | 4.27 | 4.34 | 0 | 4.6 | 4.03 | 2.58M |
| January 09, 2026 | 4.2 | 4.18 | 0 | 4.32 | 3.95 | 1.38M |
| January 08, 2026 | 3.71 | 4.13 | 0 | 4.16 | 3.42 | 1.95M |
| January 07, 2026 | 4.45 | 3.59 | 0 | 4.47 | 3.5 | 2.34M |