Innventure, Inc. (INV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INV Historical Return
If you invested $1000 in Innventure, Inc. (INV) since IPO date, it would be worth $59.76 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $56.11, while $1000 invested 1 year ago would be worth $91.66. This corresponds to total returns of -94.02%, -94.39%, -90.83%, respectively, with annualized returns of -44.31%, -61.68%, -90.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 0.69 | 0.6 | 0.6 | 0.7 | 0.59 | 6.82M |
| September 17, 2026 | 0.74 | 0.68 | 0.68 | 0.74 | 0.64 | 5.83M |
| September 16, 2026 | 0.75 | 0.71 | 0.71 | 0.75 | 0.67 | 4.4M |
| September 15, 2026 | 0.85 | 0.75 | 0.75 | 0.86 | 0.74 | 5.51M |
| September 11, 2026 | 1.02 | 0.94 | 0.94 | 1.02 | 0.91 | 5.98M |
| September 10, 2026 | 1.04 | 1.03 | 1.03 | 1.07 | 1.01 | 2.24M |
| September 09, 2026 | 1.1 | 1.05 | 1.05 | 1.11 | 1.04 | 2.28M |
| September 08, 2026 | 1.12 | 1.1 | 1.1 | 1.14 | 1.08 | 2.33M |
| September 04, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.06 | 3.3M |
| September 03, 2026 | 1.12 | 1.1 | 1.1 | 1.13 | 1.04 | 0 |
| September 02, 2026 | 1.17 | 1.13 | 1.13 | 1.17 | 1.1 | 3.15M |
| September 01, 2026 | 1.26 | 1.19 | 1.19 | 1.26 | 1.16 | 5.76M |
| August 31, 2026 | 1.29 | 1.29 | 1.29 | 1.34 | 1.25 | 2.72M |
| August 28, 2026 | 1.45 | 1.26 | 1.26 | 1.47 | 1.26 | 4.91M |
| August 27, 2026 | 1.48 | 1.46 | 1.46 | 1.53 | 1.42 | 2.26M |
| August 26, 2026 | 1.49 | 1.46 | 1.46 | 1.51 | 1.45 | 1.62M |
| August 25, 2026 | 1.38 | 1.53 | 1.53 | 1.53 | 1.37 | 2.83M |
| August 24, 2026 | 1.54 | 1.37 | 1.37 | 1.54 | 1.35 | 3.54M |
| August 21, 2026 | 1.6 | 1.51 | 1.51 | 1.67 | 1.51 | 4.02M |
| August 20, 2026 | 1.55 | 1.5 | 1.5 | 1.6 | 1.46 | 4.06M |
| August 19, 2026 | 1.39 | 1.54 | 1.54 | 1.56 | 1.3 | 0 |
| August 18, 2026 | 1.33 | 1.33 | 1.33 | 1.37 | 1.26 | 6.88M |
| August 17, 2026 | 1.62 | 1.39 | 1.39 | 1.65 | 1.33 | 16.14M |
| August 14, 2026 | 2.03 | 1.62 | 1.62 | 2.17 | 1.51 | 32.27M |
| August 13, 2026 | 3.68 | 3.6 | 3.6 | 3.78 | 3.5 | 3.33M |
| August 12, 2026 | 3.52 | 3.52 | 3.52 | 3.63 | 3.4 | 0 |
| August 11, 2026 | 3.43 | 3.36 | 3.36 | 3.43 | 3.36 | 0 |
| August 10, 2026 | 3.45 | 3.37 | 3.37 | 3.5 | 3.32 | 829,319 |
| August 07, 2026 | 3.52 | 3.44 | 3.44 | 3.59 | 3.35 | 1.05M |
| August 06, 2026 | 3.35 | 3.48 | 3.48 | 3.64 | 3.3 | 930,723 |
| August 05, 2026 | 3.63 | 3.42 | 3.42 | 3.74 | 3.4 | 1.31M |
| August 04, 2026 | 3.4 | 3.64 | 3.64 | 3.66 | 3.38 | 1.6M |
| August 03, 2026 | 3.24 | 3.34 | 3.34 | 3.44 | 3.19 | 991,868 |
| July 31, 2026 | 3.32 | 3.22 | 3.22 | 3.39 | 3.13 | 1.13M |
| July 30, 2026 | 2.92 | 3.31 | 3.31 | 3.36 | 2.92 | 1.79M |
| July 29, 2026 | 2.96 | 2.82 | 2.82 | 3.03 | 2.79 | 1.46M |
| July 28, 2026 | 2.95 | 2.96 | 2.96 | 2.98 | 2.77 | 1.4M |
| July 27, 2026 | 2.98 | 3.03 | 3.03 | 3.06 | 2.72 | 1.74M |
| July 23, 2026 | 3.28 | 2.98 | 2.98 | 3.35 | 2.97 | 1.81M |
| July 22, 2026 | 3.48 | 3.37 | 3.37 | 3.62 | 3.34 | 1.26M |
| July 21, 2026 | 3.21 | 3.56 | 3.56 | 3.61 | 3.2 | 2.73M |
| July 20, 2026 | 3.44 | 3.13 | 3.13 | 3.59 | 3.05 | 3.74M |
| July 17, 2026 | 3.64 | 3.37 | 3.37 | 3.79 | 3.35 | 3.02M |
| July 16, 2026 | 4.39 | 3.82 | 3.82 | 4.41 | 3.46 | 4.16M |
| July 15, 2026 | 4.55 | 4.46 | 4.46 | 4.76 | 4.35 | 1.31M |
| July 14, 2026 | 4.52 | 4.55 | 4.55 | 4.76 | 4.51 | 963,067 |
| July 13, 2026 | 4.93 | 4.47 | 4.47 | 4.96 | 4.43 | 1.11M |
| July 10, 2026 | 4.94 | 5.01 | 5.01 | 5.32 | 4.85 | 1.83M |
| July 09, 2026 | 4.6 | 4.87 | 4.87 | 4.89 | 4.51 | 1.01M |
| July 08, 2026 | 4.39 | 4.53 | 4.53 | 4.62 | 4.34 | 1.03M |
| July 07, 2026 | 4.67 | 4.57 | 4.57 | 4.76 | 4.42 | 1.43M |
| July 06, 2026 | 4.87 | 4.73 | 4.73 | 4.95 | 4.67 | 1.27M |
| July 02, 2026 | 5.14 | 4.82 | 4.82 | 5.58 | 4.81 | 1.73M |
| July 01, 2026 | 4.99 | 5.01 | 5.01 | 5.14 | 4.89 | 1.35M |
| June 30, 2026 | 5.1 | 5.07 | 5.07 | 5.45 | 4.86 | 2.25M |
| June 29, 2026 | 4.96 | 5.23 | 5.23 | 5.31 | 4.79 | 2.17M |
| June 26, 2026 | 4.77 | 4.88 | 4.88 | 4.97 | 4.65 | 3.57M |
| June 25, 2026 | 5.26 | 4.99 | 4.99 | 5.44 | 4.87 | 1.19M |
| June 24, 2026 | 5.94 | 5.2 | 5.2 | 6 | 5.07 | 2.4M |
| June 23, 2026 | 5.8 | 5.85 | 5.85 | 6.28 | 5.75 | 1.02M |
AD
