Innventure, Inc. - Common Stock (INV)
4.7950
+0.8250 (20.78%)
NASDAQ · Last Trade: Apr 5th, 7:11 AM EDT
Historical Prices For Innventure, Inc. - Common Stock (INV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.90 | 5.05 | 3.90 | 4.79 | 52,070 | 4.79 |
| 4/03/2025 | 5.49 | 5.49 | 3.90 | 3.97 | 218,547 | 3.97 |
| 4/02/2025 | 6.73 | 6.92 | 5.60 | 5.62 | 55,003 | 5.62 |
| 4/01/2025 | 7.74 | 8.15 | 6.44 | 6.60 | 80,426 | 6.60 |
| 3/31/2025 | 7.79 | 7.85 | 7.50 | 7.71 | 36,977 | 7.71 |
| 3/28/2025 | 8.05 | 8.05 | 7.65 | 7.74 | 18,103 | 7.74 |
| 3/27/2025 | 8.18 | 8.23 | 8.00 | 8.15 | 9,169 | 8.15 |
| 3/26/2025 | 8.40 | 8.40 | 7.54 | 8.00 | 28,012 | 8.00 |
| 3/25/2025 | 7.90 | 8.50 | 7.81 | 8.50 | 43,959 | 8.50 |
| 3/24/2025 | 8.25 | 8.46 | 7.83 | 7.93 | 43,957 | 7.93 |
| 3/21/2025 | 7.45 | 8.22 | 7.45 | 8.18 | 93,696 | 8.18 |
| 3/20/2025 | 7.71 | 7.75 | 7.34 | 7.36 | 47,444 | 7.36 |
| 3/19/2025 | 7.70 | 7.75 | 7.51 | 7.70 | 38,154 | 7.70 |
| 3/18/2025 | 7.70 | 7.70 | 7.52 | 7.68 | 10,552 | 7.68 |
| 3/17/2025 | 7.95 | 8.08 | 7.42 | 7.68 | 36,018 | 7.68 |
| 3/14/2025 | 8.00 | 8.42 | 7.67 | 7.88 | 155,739 | 7.88 |
| 3/13/2025 | 7.55 | 7.99 | 7.55 | 7.91 | 24,017 | 7.91 |
| 3/12/2025 | 7.99 | 8.00 | 7.28 | 7.55 | 38,348 | 7.55 |
| 3/11/2025 | 7.06 | 7.55 | 6.57 | 7.45 | 23,469 | 7.45 |
| 3/10/2025 | 7.81 | 7.90 | 6.75 | 6.91 | 43,389 | 6.91 |
| 3/07/2025 | 8.00 | 8.00 | 7.79 | 7.79 | 6,923 | 7.79 |
| 3/06/2025 | 8.69 | 8.69 | 7.92 | 7.93 | 39,126 | 7.93 |
| 3/05/2025 | 8.09 | 8.25 | 7.75 | 8.05 | 27,878 | 8.05 |
| 3/04/2025 | 8.25 | 8.51 | 7.85 | 8.30 | 50,346 | 8.30 |
| 3/03/2025 | 8.79 | 8.98 | 8.15 | 8.15 | 34,968 | 8.15 |
| 2/28/2025 | 8.69 | 9.19 | 8.66 | 8.70 | 21,664 | 8.70 |
| 2/27/2025 | 9.17 | 9.17 | 8.50 | 8.50 | 26,067 | 8.50 |
| 2/26/2025 | 8.28 | 8.99 | 8.28 | 8.84 | 53,645 | 8.84 |
| 2/25/2025 | 8.37 | 8.85 | 8.08 | 8.23 | 49,760 | 8.23 |
| 2/24/2025 | 9.20 | 9.44 | 8.13 | 8.41 | 59,854 | 8.41 |
| 2/21/2025 | 10.75 | 10.84 | 9.01 | 9.18 | 68,228 | 9.18 |
| 2/20/2025 | 11.00 | 11.12 | 10.60 | 10.75 | 33,759 | 10.75 |
| 2/19/2025 | 11.00 | 11.10 | 10.86 | 10.95 | 37,652 | 10.95 |
| 2/18/2025 | 11.10 | 11.10 | 10.76 | 10.95 | 35,082 | 10.95 |
| 2/14/2025 | 11.24 | 11.25 | 11.00 | 11.08 | 24,660 | 11.08 |
| 2/13/2025 | 11.00 | 11.34 | 11.00 | 11.13 | 52,754 | 11.13 |
| 2/12/2025 | 11.10 | 11.15 | 10.75 | 11.04 | 52,521 | 11.04 |
| 2/11/2025 | 12.50 | 12.50 | 10.91 | 11.05 | 173,400 | 11.05 |
| 2/10/2025 | 12.68 | 12.71 | 12.00 | 12.05 | 81,989 | 12.05 |
| 2/07/2025 | 12.30 | 12.56 | 12.09 | 12.56 | 18,299 | 12.56 |
| 2/06/2025 | 12.43 | 12.55 | 12.11 | 12.39 | 23,664 | 12.39 |
| 2/05/2025 | 12.19 | 12.50 | 11.72 | 12.34 | 25,006 | 12.34 |
| 2/04/2025 | 12.40 | 12.56 | 12.10 | 12.24 | 21,194 | 12.24 |
| 2/03/2025 | 12.07 | 12.54 | 12.07 | 12.49 | 24,519 | 12.49 |
| 1/31/2025 | 12.07 | 12.48 | 11.70 | 12.30 | 23,864 | 12.30 |
| 1/30/2025 | 12.30 | 12.30 | 11.92 | 12.12 | 26,849 | 12.12 |
| 1/29/2025 | 12.07 | 12.32 | 11.75 | 12.31 | 39,266 | 12.31 |
| 1/28/2025 | 12.64 | 12.64 | 12.03 | 12.30 | 52,687 | 12.30 |
| 1/27/2025 | 12.10 | 12.70 | 12.10 | 12.51 | 39,202 | 12.51 |
| 1/24/2025 | 12.48 | 12.77 | 12.20 | 12.43 | 44,678 | 12.43 |
| 1/23/2025 | 12.66 | 12.66 | 12.10 | 12.38 | 74,114 | 12.38 |
| 1/22/2025 | 12.17 | 12.57 | 11.88 | 12.42 | 46,101 | 12.42 |
| 1/21/2025 | 12.52 | 12.59 | 11.75 | 12.37 | 59,084 | 12.37 |
| 1/17/2025 | 12.80 | 12.90 | 12.30 | 12.60 | 30,864 | 12.60 |
| 1/16/2025 | 12.60 | 13.05 | 12.11 | 12.92 | 26,538 | 12.92 |
| 1/15/2025 | 11.75 | 12.89 | 11.75 | 12.82 | 37,019 | 12.82 |
| 1/14/2025 | 11.32 | 12.14 | 11.00 | 11.62 | 42,918 | 11.62 |
| 1/13/2025 | 11.65 | 11.93 | 11.05 | 11.44 | 50,925 | 11.44 |
| 1/10/2025 | 12.00 | 12.00 | 11.01 | 11.57 | 47,908 | 11.57 |
| 1/08/2025 | 12.83 | 12.83 | 11.69 | 11.69 | 48,076 | 11.69 |
| 1/07/2025 | 13.00 | 13.00 | 12.65 | 12.66 | 18,159 | 12.66 |
| 1/06/2025 | 13.50 | 13.71 | 13.00 | 13.24 | 106,537 | 13.24 |