5 DAY PERFORMANCE
+853.72%
1 MONTH PERFORMANCE
+491.54%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
-50.41%
YEAR-TO-DATE PERFORMANCE
-27.03%
1 YEAR PERFORMANCE
-14.57%
Innventure inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.26 | $0.22 (-17.01%) | $0.28 | $0.21 | 3.54 M | $17.96 M |
| 11/03/2026 | $0.28 | $0.26 (-9.3%) | $0.30 | $0.25 | 3.21 M | $21.41 M |
| 11/02/2026 | $0.33 | $0.29 (-12.12%) | $0.33 | $0.29 | 3.52 M | $24.10 M |
| 10/30/2026 | $0.31 | $0.32 (4.51%) | $0.32 | $0.29 | 2.40 M | $26.58 M |
| 10/29/2026 | $0.30 | $0.30 (2.56%) | $0.34 | $0.29 | 4.05 M | $25.27 M |
| 10/28/2026 | $0.30 | $0.31 (2.35%) | $0.31 | $0.27 | 4.36 M | $25.39 M |
| 10/27/2026 | $0.29 | $0.30 (2.81%) | $0.32 | $0.29 | 2.84 M | $24.95 M |
| 10/26/2026 | $0.31 | $0.29 (-6.35%) | $0.37 | $0.28 | 6.57 M | $24.25 M |
| 10/23/2026 | $0.32 | $0.32 (-2.31%) | $0.33 | $0.30 | 3.22 M | $26.32 M |
| 10/22/2026 | $0.32 | $0.33 (4.22%) | $0.35 | $0.30 | 2.52 M | $27.72 M |
| 10/21/2026 | $0.30 | $0.34 (13.06%) | $0.35 | $0.28 | 5.03 M | $28.35 M |
| 10/20/2026 | $0.36 | $0.29 (-19.16%) | $0.36 | $0.28 | 7.59 M | $24.12 M |
| 10/19/2026 | $0.33 | $0.33 (0.52%) | $0.34 | $0.28 | 7.76 M | $27.57 M |
| 10/16/2026 | $0.30 | $0.33 (8.58%) | $0.36 | $0.29 | 16.28 M | $27.25 M |
| 10/15/2026 | $0.25 | $0.30 (16.72%) | $0.30 | $0.24 | 4.51 M | $24.54 M |
| 10/14/2026 | $0.25 | $0.27 (9.92%) | $0.28 | $0.24 | 7.56 M | $22.84 M |
| 10/13/2026 | $0.27 | $0.24 (-11.2%) | $0.29 | $0.24 | 5.42 M | $20.13 M |
| 10/12/2026 | $0.27 | $0.27 (0.26%) | $0.31 | $0.26 | 6.62 M | $22.75 M |
| 10/09/2026 | $0.31 | $0.27 (-11.65%) | $0.31 | $0.27 | 3.57 M | $22.43 M |
| 10/08/2026 | $0.26 | $0.30 (16.65%) | $0.31 | $0.25 | 13.07 M | $25.21 M |
| 10/07/2026 | $0.51 | $0.27 (-47.54%) | $0.52 | $0.25 | 27.89 M | $22.33 M |
| 10/06/2026 | $0.53 | $0.57 (7.19%) | $0.58 | $0.51 | 4.00 M | $47.06 M |
| 10/05/2026 | $0.50 | $0.52 (3.12%) | $0.52 | $0.47 | 3.59 M | $42.86 M |
| 10/02/2026 | $0.49 | $0.50 (3.9%) | $0.52 | $0.45 | 3.68 M | $41.88 M |
| 10/01/2026 | $0.56 | $0.49 (-13%) | $0.58 | $0.49 | 5.73 M | $40.31 M |
| 09/30/2026 | $0.60 | $0.57 (-4.52%) | $0.61 | $0.53 | 4.97 M | $47.63 M |
| 09/29/2026 | $0.69 | $0.60 (-13.03%) | $0.69 | $0.58 | 5.60 M | $49.88 M |
| 09/28/2026 | $0.73 | $0.69 (-5.47%) | $0.75 | $0.66 | 3.59 M | $57.37 M |
| 09/25/2026 | $0.80 | $0.73 (-9.15%) | $0.82 | $0.69 | 4.64 M | $60.41 M |
| 09/24/2026 | $0.80 | $0.80 (0.39%) | $0.86 | $0.79 | 2.64 M | $66.75 M |
| 09/23/2026 | $0.88 | $0.83 (-5.93%) | $0.96 | $0.81 | 6.66 M | $68.95 M |
| 09/22/2026 | $0.90 | $0.88 (-2.03%) | $0.92 | $0.78 | 9.45 M | $73.15 M |
| 09/21/2026 | $0.73 | $0.88 (20.32%) | $0.93 | $0.70 | 87.75 M | $73.14 M |
| 09/18/2026 | $0.69 | $0.60 (-13.11%) | $0.70 | $0.59 | 6.96 M | $49.70 M |
| 09/17/2026 | $0.74 | $0.68 (-7.42%) | $0.74 | $0.64 | 5.84 M | $56.80 M |
| 09/16/2026 | $0.75 | $0.71 (-4.8%) | $0.75 | $0.67 | 4.41 M | $59.35 M |
| 09/15/2026 | $0.85 | $0.75 (-11.85%) | $0.86 | $0.74 | 5.52 M | $62.28 M |
| 09/14/2026 | $0.92 | $0.85 (-7.4%) | $0.94 | $0.83 | 5.15 M | $70.68 M |
| 09/11/2026 | $1.01 | $0.94 (-7.33%) | $1.03 | $0.91 | 6.00 M | $77.80 M |
| 09/10/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.01 | 2.24 M | $85.61 M |
| 09/09/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.04 | 2.28 M | $87.27 M |
| 09/08/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 2.33 M | $91.43 M |
| 09/04/2026 | $1.11 | $1.11 (0%) | $1.14 | $1.06 | 3.32 M | $92.26 M |
| 09/03/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.04 | 3.01 M | $91.43 M |
| 09/02/2026 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.10 | 3.17 M | $93.92 M |
| 09/01/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.16 | 5.77 M | $98.91 M |
| 08/31/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.25 | 2.73 M | $107.22 M |
| 08/28/2026 | $1.45 | $1.26 (-13.1%) | $1.47 | $1.26 | 4.92 M | $104.73 M |
| 08/27/2026 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.42 | 2.26 M | $121.35 M |
| 08/26/2026 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.45 | 1.63 M | $121.35 M |
| 08/25/2026 | $1.38 | $1.53 (10.87%) | $1.53 | $1.37 | 2.84 M | $127.17 M |
| 08/24/2026 | $1.54 | $1.37 (-11.04%) | $1.54 | $1.35 | 3.56 M | $113.87 M |
| 08/21/2026 | $1.60 | $1.51 (-5.63%) | $1.67 | $1.51 | 4.15 M | $125.51 M |
| 08/20/2026 | $1.55 | $1.50 (-3.23%) | $1.60 | $1.46 | 4.08 M | $124.68 M |
| 08/19/2026 | $1.39 | $1.54 (10.79%) | $1.56 | $1.30 | 9.07 M | $128.00 M |
| 08/18/2026 | $1.33 | $1.33 (0%) | $1.37 | $1.26 | 6.96 M | $110.55 M |
| 08/17/2026 | $1.62 | $1.39 (-14.2%) | $1.65 | $1.33 | 16.26 M | $115.53 M |
| 08/14/2026 | $2.03 | $1.62 (-20.2%) | $2.17 | $1.51 | 32.64 M | $134.65 M |
| 08/13/2026 | $3.68 | $3.60 (-2.17%) | $3.78 | $3.50 | 5.72 M | $299.22 M |
| 08/12/2026 | $3.43 | $3.52 (2.62%) | $3.63 | $3.40 | 1.19 M | $292.57 M |
| 08/11/2026 | $3.43 | $3.36 (-2.04%) | $3.50 | $3.32 | 671.32 K | $279.27 M |
| 08/10/2026 | $3.45 | $3.37 (-2.32%) | $3.50 | $3.32 | 829.46 K | $280.10 M |
| 08/07/2026 | $3.52 | $3.44 (-2.27%) | $3.59 | $3.35 | 1.05 M | $187.21 M |
| 08/06/2026 | $3.35 | $3.48 (3.88%) | $3.64 | $3.30 | 933.10 K | $189.39 M |
| 08/05/2026 | $3.63 | $3.42 (-5.79%) | $3.74 | $3.40 | 1.31 M | $186.12 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.
