Innventure (INV) Price: 0.1514

Innventure, Inc. (INV)

0.1514 -0.01 (-3.99%) USD | NASDAQ | Nov 06, 10:06

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 05, 2026	0.2188	0.2248	0.14	0.1577	9.758M
Nov 04, 2026	0.2604	0.2758	0.2133	0.2161	3.541M
Nov 03, 2026	0.284	0.3007	0.2511	0.2576	3.206M
Nov 02, 2026	0.33	0.33	0.285	0.29	3.523M
Oct 30, 2026	0.306	0.323	0.285	0.3198	2.402M
Oct 29, 2026	0.2964	0.3368	0.293	0.304	4.054M
Oct 28, 2026	0.2985	0.3096	0.2687	0.3055	4.356M
Oct 27, 2026	0.292	0.316	0.29	0.3002	2.842M
Oct 26, 2026	0.3116	0.366	0.28	0.2918	6.568M
Oct 23, 2026	0.3242	0.3308	0.3024	0.3167	3.221M
Oct 22, 2026	0.32	0.3498	0.3034	0.3335	2.522M
Oct 21, 2026	0.3017	0.35	0.28	0.3411	5.027M
Oct 20, 2026	0.359	0.359	0.2816	0.2902	7.591M
Oct 19, 2026	0.33	0.34	0.275	0.3317	7.756M
Oct 16, 2026	0.302	0.36	0.2931	0.3279	16.28M
Oct 15, 2026	0.253	0.3028	0.24	0.2953	4.511M
Oct 14, 2026	0.25	0.2787	0.2388	0.2748	7.557M
Oct 13, 2026	0.2728	0.2867	0.241	0.2422	5.423M
Oct 12, 2026	0.273	0.312	0.26	0.2737	6.624M
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

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