Innventure, Inc. (INV) NASDAQ
6.85
+1.015(+17.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.85
+1.015(+17.40%)
Currency In USD
If you invested $1000 in Innventure, Inc. (INV) since IPO date, it would be worth $685 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $656.76, while $1000 invested 1 year ago would be worth $1,245.45. This corresponds to total returns of -31.5%, -34.32%, 24.55%, respectively, with annualized returns of -8.05%, -13.07%, 24.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.13 | 5.84 | 5.84 | 6.16 | 5.1 | 3.41M |
| May 29, 2026 | 5.48 | 5.33 | 5.33 | 5.76 | 5.08 | 5.88M |
| May 28, 2026 | 5.85 | 5.87 | 5.87 | 6.24 | 5.63 | 9.22M |
| May 27, 2026 | 6.34 | 6.41 | 6.41 | 6.44 | 5.94 | 3.66M |
| May 26, 2026 | 6.74 | 6.38 | 6.38 | 6.79 | 6.24 | 2.71M |
| May 22, 2026 | 6.8 | 6.64 | 6.64 | 7.19 | 6.61 | 2.24M |
| May 21, 2026 | 6.11 | 6.69 | 6.69 | 6.93 | 6.07 | 2.44M |
| May 20, 2026 | 6.07 | 6.2 | 6.2 | 6.49 | 5.88 | 2.24M |
| May 19, 2026 | 6.16 | 5.98 | 5.98 | 6.57 | 5.97 | 2.1M |
| May 18, 2026 | 6.82 | 6.28 | 6.28 | 6.9 | 5.8 | 4.1M |
| May 15, 2026 | 6.82 | 6.72 | 6.72 | 7.5 | 6.64 | 2.24M |
| May 14, 2026 | 7.16 | 7.32 | 7.32 | 7.86 | 6.96 | 2.87M |
| May 13, 2026 | 6.94 | 7.15 | 7.15 | 7.57 | 6.72 | 2.46M |
| May 12, 2026 | 6.71 | 6.81 | 6.81 | 6.92 | 6.5 | 1.62M |
| May 11, 2026 | 7.19 | 6.99 | 6.99 | 7.63 | 6.78 | 3M |
| May 08, 2026 | 6.21 | 7 | 7 | 7.07 | 6.2 | 3.79M |
| May 07, 2026 | 6.86 | 6.21 | 6.21 | 7 | 6.2 | 1.8M |
| May 06, 2026 | 6.39 | 6.97 | 6.97 | 7.45 | 6.35 | 3.38M |
| May 05, 2026 | 6.36 | 6.15 | 6.15 | 6.6 | 6.02 | 1.12M |
| May 04, 2026 | 6.26 | 6.28 | 6.28 | 6.45 | 6.01 | 1.48M |
| May 01, 2026 | 6.52 | 6.3 | 6.3 | 6.56 | 5.94 | 2.06M |
| April 30, 2026 | 6.46 | 6.51 | 6.51 | 6.59 | 6.18 | 1.29M |
| April 29, 2026 | 6.36 | 6.29 | 6.29 | 6.72 | 6.13 | 1.51M |
| April 28, 2026 | 6.76 | 6.3 | 6.3 | 6.76 | 6.14 | 2.63M |
| April 27, 2026 | 6.95 | 7.12 | 7.12 | 7.32 | 6.43 | 2.68M |
| April 24, 2026 | 6.96 | 6.54 | 6.54 | 6.96 | 6.17 | 3.22M |
| April 23, 2026 | 5.95 | 6.9 | 6.9 | 6.92 | 5.85 | 3.68M |
| April 22, 2026 | 6.2 | 5.91 | 5.91 | 6.43 | 5.69 | 1.7M |
| April 21, 2026 | 6.2 | 6.06 | 6.06 | 6.41 | 5.95 | 3.86M |
| April 20, 2026 | 4.56 | 6.19 | 6.19 | 6.19 | 4.51 | 7.03M |
| April 17, 2026 | 4.81 | 4.6 | 4.6 | 4.84 | 4.58 | 1.04M |
| April 16, 2026 | 4.78 | 4.7 | 4.7 | 4.9 | 4.61 | 930,257 |
| April 15, 2026 | 4.74 | 4.76 | 4.76 | 4.83 | 4.58 | 995,042 |
| April 14, 2026 | 4.99 | 4.8 | 4.8 | 5.01 | 4.73 | 1.1M |
| April 13, 2026 | 4.34 | 4.9 | 4.9 | 4.91 | 4.34 | 1.09M |
| April 10, 2026 | 4.2 | 4.34 | 4.34 | 4.41 | 4.19 | 738,700 |
| April 09, 2026 | 3.97 | 4.18 | 4.18 | 4.28 | 3.86 | 926,593 |
| April 08, 2026 | 4.64 | 4 | 4 | 4.66 | 3.99 | 1.72M |
| April 07, 2026 | 4.61 | 4.34 | 4.34 | 4.7 | 4.25 | 1.52M |
| April 06, 2026 | 4.69 | 4.68 | 4.68 | 4.94 | 4.5 | 1.39M |
| 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 |