Innventure (INV) Price: 0.2789

Innventure, Inc. (INV)

0.2789 +0.01 (+3.33%) USD | NASDAQ | Oct 12, 14:12

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 09, 2026	0.3055	0.3055	0.265	0.2699	3.574M
Oct 08, 2026	0.26	0.3136	0.25	0.3033	13.07M
Oct 07, 2026	0.512	0.5199	0.252	0.2686	27.89M
Oct 06, 2026	0.5282	0.5845	0.511	0.5662	4.004M
Oct 05, 2026	0.50	0.5242	0.4746	0.5156	3.586M
Oct 02, 2026	0.485	0.52	0.4542	0.5039	3.681M
Oct 01, 2026	0.5575	0.5822	0.485	0.485	5.725M
Sep 30, 2026	0.6002	0.6132	0.5302	0.5731	4.973M
Sep 29, 2026	0.69	0.69	0.5834	0.6001	5.595M
Sep 28, 2026	0.7301	0.75	0.6601	0.6902	3.586M
Sep 25, 2026	0.80	0.8161	0.6935	0.7268	4.645M
Sep 24, 2026	0.80	0.8601	0.7869	0.8031	2.643M
Sep 23, 2026	0.8819	0.9559	0.813	0.8296	6.660M
Sep 22, 2026	0.8983	0.9175	0.7803	0.8801	9.448M
Sep 21, 2026	0.7314	0.934	0.70	0.88	87.75M
Sep 18, 2026	0.6878	0.6974	0.59	0.5976	6.960M
Sep 17, 2026	0.7382	0.74	0.6356	0.6834	5.839M
Sep 16, 2026	0.75	0.75	0.6700	0.714	4.413M
Sep 15, 2026	0.85	0.8588	0.7435	0.7493	5.522M
Sep 14, 2026	0.9184	0.9396	0.8299	0.8504	5.147M
Sep 11, 2026	1.01	1.030	0.9089	0.936	6.004M
Sep 10, 2026	1.04	1.07	1.01	1.03	2.240M
Sep 09, 2026	1.10	1.11	1.04	1.05	2.281M
Sep 08, 2026	1.12	1.14	1.08	1.10	2.331M
Sep 04, 2026	1.11	1.14	1.06	1.11	3.317M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks