5 DAY PERFORMANCE
+69.96%
1 MONTH PERFORMANCE
+18.96%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+20.47%
YEAR-TO-DATE PERFORMANCE
-4.40%
1 YEAR PERFORMANCE
+20.80%
Innventure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.75 | $7.97 (2.84%) | $7.99 | $7.55 | 20,124 | $386.47 M |
| 03/12/2025 | $7.99 | $7.55 (-5.51%) | $8.00 | $7.28 | 38,296 | $374.09 M |
| 03/11/2025 | $7.06 | $7.45 (5.52%) | $7.55 | $6.57 | 23,500 | $369.13 M |
| 03/10/2025 | $7.81 | $6.91 (-11.52%) | $7.90 | $6.75 | 43,400 | $342.37 M |
| 03/07/2025 | $8.00 | $7.79 (-2.62%) | $8.00 | $7.79 | 6,900 | $385.98 M |
| 03/06/2025 | $8.69 | $7.93 (-8.75%) | $8.69 | $7.92 | 39,100 | $392.91 M |
| 03/05/2025 | $8.09 | $8.05 (-0.49%) | $8.25 | $7.75 | 27,900 | $398.86 M |
| 03/04/2025 | $8.25 | $8.30 (0.61%) | $8.51 | $7.85 | 50,300 | $411.25 M |
| 03/03/2025 | $8.79 | $8.15 (-7.28%) | $8.98 | $8.15 | 35,000 | $403.81 M |
| 02/28/2025 | $8.69 | $8.70 (0.12%) | $9.19 | $8.66 | 21,600 | $457.35 M |
| 02/27/2025 | $9.17 | $8.50 (-7.31%) | $9.17 | $8.50 | 26,100 | $421.16 M |
| 02/26/2025 | $8.28 | $8.84 (6.76%) | $8.99 | $8.28 | 53,600 | $438.00 M |
| 02/25/2025 | $8.37 | $8.23 (-1.67%) | $8.85 | $8.08 | 49,800 | $407.78 M |
| 02/24/2025 | $9.20 | $8.41 (-8.59%) | $9.44 | $8.13 | 59,900 | $416.70 M |
| 02/21/2025 | $10.75 | $9.18 (-14.6%) | $10.84 | $9.01 | 68,222 | $454.85 M |
| 02/20/2025 | $11.00 | $10.75 (-2.27%) | $11.11 | $10.60 | 33,800 | $532.64 M |
| 02/19/2025 | $11.00 | $10.95 (-0.45%) | $11.10 | $10.86 | 37,700 | $542.55 M |
| 02/18/2025 | $11.10 | $10.95 (-1.35%) | $11.10 | $10.76 | 35,100 | $542.55 M |
| 02/14/2025 | $11.24 | $11.08 (-1.42%) | $11.25 | $11.00 | 24,700 | $548.99 M |
| 02/13/2025 | $11.00 | $11.13 (1.18%) | $11.34 | $11.00 | 52,800 | $551.47 M |
| 02/12/2025 | $11.10 | $11.04 (-0.54%) | $11.15 | $10.75 | 52,521 | $547.01 M |
| 02/11/2025 | $12.50 | $11.05 (-11.6%) | $12.50 | $10.91 | 173,400 | $547.50 M |
| 02/10/2025 | $12.68 | $12.05 (-4.97%) | $12.71 | $12.00 | 81,989 | $597.05 M |
| 02/07/2025 | $12.30 | $12.56 (2.11%) | $12.56 | $12.09 | 18,300 | $622.32 M |
| 02/06/2025 | $12.43 | $12.39 (-0.32%) | $12.55 | $12.11 | 23,664 | $613.90 M |
| 02/05/2025 | $12.19 | $12.34 (1.23%) | $12.50 | $11.73 | 25,007 | $611.42 M |
| 02/04/2025 | $12.40 | $12.24 (-1.25%) | $12.56 | $12.10 | 21,194 | $606.46 M |
| 02/03/2025 | $12.07 | $12.49 (3.48%) | $12.54 | $12.07 | 24,519 | $618.85 M |
| 01/31/2025 | $12.07 | $12.30 (1.91%) | $12.48 | $11.70 | 23,864 | $609.44 M |
| 01/30/2025 | $12.30 | $12.12 (-1.46%) | $12.30 | $11.92 | 26,849 | $600.52 M |
| 01/29/2025 | $12.08 | $12.31 (1.95%) | $12.32 | $11.75 | 39,266 | $609.93 M |
| 01/28/2025 | $12.64 | $12.30 (-2.69%) | $12.64 | $12.03 | 52,687 | $609.44 M |
| 01/27/2025 | $12.10 | $12.51 (3.39%) | $12.70 | $12.10 | 39,202 | $619.84 M |
| 01/24/2025 | $12.48 | $12.43 (-0.43%) | $12.77 | $12.20 | 44,678 | $615.88 M |
| 01/23/2025 | $12.66 | $12.38 (-2.21%) | $12.66 | $12.10 | 74,114 | $613.40 M |
| 01/22/2025 | $12.17 | $12.42 (2.05%) | $12.57 | $11.88 | 46,105 | $615.38 M |
| 01/21/2025 | $12.52 | $12.37 (-1.2%) | $12.59 | $11.75 | 59,084 | $612.91 M |
| 01/17/2025 | $12.80 | $12.60 (-1.56%) | $12.90 | $12.30 | 30,864 | $624.30 M |
| 01/16/2025 | $12.60 | $12.92 (2.54%) | $13.05 | $12.11 | 26,538 | $640.16 M |
| 01/15/2025 | $11.75 | $12.82 (9.11%) | $12.89 | $11.75 | 37,019 | $635.20 M |
| 01/14/2025 | $11.32 | $11.62 (2.65%) | $12.14 | $11.00 | 42,918 | $575.74 M |
| 01/13/2025 | $11.65 | $11.44 (-1.8%) | $11.93 | $11.05 | 50,925 | $566.83 M |
| 01/10/2025 | $12.00 | $11.57 (-3.58%) | $12.00 | $11.01 | 47,908 | $573.27 M |
| 01/08/2025 | $12.83 | $11.69 (-8.89%) | $12.83 | $11.69 | 48,076 | $579.21 M |
| 01/07/2025 | $13.00 | $12.66 (-2.62%) | $13.00 | $12.65 | 18,159 | $627.27 M |
| 01/06/2025 | $13.50 | $13.24 (-1.93%) | $13.71 | $13.00 | 106,537 | $656.01 M |
| 01/03/2025 | $13.03 | $13.54 (3.91%) | $13.90 | $13.03 | 119,435 | $670.88 M |
| 01/02/2025 | $13.83 | $13.84 (0.07%) | $13.90 | $13.47 | 79,784 | $685.74 M |
| 12/31/2024 | $13.85 | $13.85 (0%) | $13.90 | $13.03 | 103,164 | $686.24 M |
| 12/30/2024 | $12.66 | $13.57 (7.19%) | $13.75 | $12.65 | 51,588 | $672.36 M |
| 12/27/2024 | $12.78 | $13.38 (4.69%) | $13.45 | $12.41 | 111,811 | $662.95 M |
| 12/26/2024 | $13.26 | $12.50 (-5.73%) | $13.61 | $12.38 | 44,339 | $619.35 M |
| 12/24/2024 | $13.69 | $13.59 (-0.73%) | $13.81 | $13.15 | 93,801 | $673.35 M |
| 12/23/2024 | $13.58 | $13.35 (-1.69%) | $13.59 | $12.82 | 91,045 | $661.46 M |
| 12/20/2024 | $13.17 | $13.66 (3.72%) | $14.95 | $12.67 | 1.22 M | $676.82 M |
| 12/19/2024 | $13.10 | $13.37 (2.06%) | $13.56 | $12.93 | 233,938 | $662.45 M |
| 12/18/2024 | $12.55 | $12.90 (2.79%) | $13.15 | $12.55 | 209,500 | $639.17 M |
| 12/17/2024 | $12.30 | $12.79 (3.98%) | $13.00 | $12.20 | 195,033 | $633.72 M |
| 12/16/2024 | $12.22 | $12.42 (1.64%) | $12.53 | $12.01 | 189,946 | $615.38 M |
| 12/13/2024 | $12.55 | $12.55 (0%) | $12.62 | $12.19 | 96,071 | $621.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
