5 DAY PERFORMANCE
-5.28%
1 MONTH PERFORMANCE
-35.52%
3 MONTH PERFORMANCE
-56.24%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
-27.03%
1 YEAR PERFORMANCE
-36.98%
Innventure inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.35 | $3.48 (3.88%) | $3.64 | $3.30 | 930.72 K | $189.39 M |
| 08/05/2026 | $3.63 | $3.42 (-5.79%) | $3.74 | $3.40 | 1.31 M | $186.12 M |
| 08/04/2026 | $3.40 | $3.64 (7.06%) | $3.66 | $3.38 | 1.60 M | $198.09 M |
| 08/03/2026 | $3.24 | $3.34 (3.09%) | $3.44 | $3.19 | 991.90 K | $181.77 M |
| 07/31/2026 | $3.32 | $3.22 (-3.01%) | $3.39 | $3.13 | 1.14 M | $175.24 M |
| 07/30/2026 | $2.92 | $3.31 (13.36%) | $3.36 | $2.92 | 1.79 M | $180.13 M |
| 07/29/2026 | $2.96 | $2.82 (-4.73%) | $3.03 | $2.79 | 1.46 M | $153.47 M |
| 07/28/2026 | $2.95 | $2.96 (0.34%) | $2.98 | $2.77 | 1.41 M | $161.09 M |
| 07/27/2026 | $2.98 | $3.03 (1.68%) | $3.06 | $2.72 | 1.74 M | $164.90 M |
| 07/24/2026 | $3.00 | $2.89 (-3.67%) | $3.03 | $2.83 | 1.61 M | $157.28 M |
| 07/23/2026 | $3.28 | $2.98 (-9.15%) | $3.35 | $2.97 | 1.81 M | $162.17 M |
| 07/22/2026 | $3.48 | $3.37 (-3.16%) | $3.62 | $3.34 | 1.26 M | $183.40 M |
| 07/21/2026 | $3.21 | $3.56 (10.9%) | $3.61 | $3.20 | 2.74 M | $193.74 M |
| 07/20/2026 | $3.44 | $3.13 (-9.01%) | $3.59 | $3.05 | 3.74 M | $170.34 M |
| 07/17/2026 | $3.64 | $3.37 (-7.42%) | $3.79 | $3.35 | 3.03 M | $183.40 M |
| 07/16/2026 | $4.39 | $3.82 (-12.98%) | $4.41 | $3.46 | 4.18 M | $207.89 M |
| 07/15/2026 | $4.55 | $4.46 (-1.98%) | $4.76 | $4.35 | 1.31 M | $242.72 M |
| 07/14/2026 | $4.52 | $4.55 (0.66%) | $4.76 | $4.51 | 965.10 K | $247.62 M |
| 07/13/2026 | $4.93 | $4.47 (-9.33%) | $4.96 | $4.43 | 1.11 M | $243.26 M |
| 07/10/2026 | $4.94 | $5.01 (1.42%) | $5.32 | $4.85 | 1.85 M | $272.65 M |
| 07/09/2026 | $4.60 | $4.87 (5.87%) | $4.89 | $4.51 | 1.01 M | $265.03 M |
| 07/08/2026 | $4.39 | $4.53 (3.19%) | $4.62 | $4.34 | 1.03 M | $246.53 M |
| 07/07/2026 | $4.67 | $4.57 (-2.14%) | $4.76 | $4.42 | 1.43 M | $248.70 M |
| 07/06/2026 | $4.87 | $4.73 (-2.87%) | $4.95 | $4.67 | 1.27 M | $257.41 M |
| 07/02/2026 | $5.14 | $4.82 (-6.23%) | $5.58 | $4.81 | 1.73 M | $262.31 M |
| 07/01/2026 | $4.99 | $5.01 (0.4%) | $5.14 | $4.89 | 1.36 M | $272.65 M |
| 06/30/2026 | $5.10 | $5.07 (-0.59%) | $5.45 | $4.86 | 2.25 M | $275.91 M |
| 06/29/2026 | $4.96 | $5.23 (5.44%) | $5.31 | $4.79 | 2.18 M | $284.62 M |
| 06/26/2026 | $4.77 | $4.88 (2.31%) | $4.97 | $4.65 | 3.57 M | $265.57 M |
| 06/25/2026 | $5.26 | $4.99 (-5.13%) | $5.44 | $4.87 | 1.19 M | $271.56 M |
| 06/24/2026 | $5.94 | $5.20 (-12.46%) | $6.00 | $5.07 | 2.40 M | $282.99 M |
| 06/23/2026 | $5.80 | $5.85 (0.86%) | $6.28 | $5.75 | 1.02 M | $318.36 M |
| 06/22/2026 | $6.65 | $6.08 (-8.57%) | $6.78 | $6.04 | 1.36 M | $330.88 M |
| 06/18/2026 | $6.72 | $6.63 (-1.34%) | $6.82 | $6.38 | 2.33 M | $360.81 M |
| 06/17/2026 | $6.08 | $6.58 (8.22%) | $7.09 | $6.01 | 3.34 M | $358.09 M |
| 06/16/2026 | $5.99 | $6.01 (0.33%) | $6.17 | $5.85 | 891.82 K | $327.07 M |
| 06/15/2026 | $5.76 | $6.01 (4.34%) | $6.12 | $5.67 | 1.37 M | $327.07 M |
| 06/12/2026 | $5.70 | $5.61 (-1.58%) | $5.85 | $5.56 | 1.01 M | $305.30 M |
| 06/11/2026 | $5.57 | $5.70 (2.33%) | $5.77 | $5.47 | 1.12 M | $310.20 M |
| 06/10/2026 | $5.65 | $5.51 (-2.48%) | $5.98 | $5.45 | 1.24 M | $299.86 M |
| 06/09/2026 | $6.01 | $5.71 (-4.99%) | $6.22 | $5.50 | 1.28 M | $310.74 M |
| 06/08/2026 | $6.08 | $5.96 (-1.97%) | $6.31 | $5.83 | 1.22 M | $324.35 M |
| 06/05/2026 | $6.57 | $5.85 (-10.96%) | $6.57 | $5.82 | 1.77 M | $318.36 M |
| 06/04/2026 | $6.35 | $6.69 (5.35%) | $7.18 | $6.32 | 1.72 M | $364.08 M |
| 06/03/2026 | $6.88 | $6.56 (-4.65%) | $7.08 | $6.49 | 2.48 M | $357.00 M |
| 06/02/2026 | $5.81 | $6.85 (17.9%) | $6.89 | $5.70 | 3.26 M | $372.78 M |
| 06/01/2026 | $5.13 | $5.84 (13.84%) | $6.16 | $5.10 | 3.43 M | $317.82 M |
| 05/29/2026 | $5.48 | $5.33 (-2.74%) | $5.76 | $5.08 | 5.92 M | $290.06 M |
| 05/28/2026 | $5.85 | $5.87 (0.34%) | $6.24 | $5.63 | 9.37 M | $319.45 M |
| 05/27/2026 | $6.34 | $6.41 (1.1%) | $6.46 | $5.94 | 3.67 M | $348.84 M |
| 05/26/2026 | $6.74 | $6.38 (-5.34%) | $6.79 | $6.24 | 2.74 M | $347.21 M |
| 05/22/2026 | $6.80 | $6.64 (-2.35%) | $7.19 | $6.61 | 2.25 M | $361.36 M |
| 05/21/2026 | $6.11 | $6.69 (9.49%) | $6.93 | $6.07 | 2.47 M | $364.08 M |
| 05/20/2026 | $6.07 | $6.20 (2.14%) | $6.49 | $5.88 | 2.24 M | $337.41 M |
| 05/19/2026 | $6.16 | $5.98 (-2.92%) | $6.57 | $5.97 | 2.10 M | $325.44 M |
| 05/18/2026 | $6.82 | $6.28 (-7.92%) | $6.90 | $5.80 | 4.14 M | $341.76 M |
| 05/15/2026 | $6.82 | $6.72 (-1.47%) | $7.50 | $6.64 | 2.26 M | $365.71 M |
| 05/14/2026 | $7.16 | $7.32 (2.23%) | $7.86 | $6.92 | 2.89 M | $398.36 M |
| 05/13/2026 | $6.94 | $7.15 (3.03%) | $7.57 | $6.72 | 2.48 M | $389.11 M |
| 05/12/2026 | $6.71 | $6.81 (1.49%) | $6.92 | $6.50 | 1.65 M | $370.61 M |
| 05/11/2026 | $7.19 | $6.99 (-2.78%) | $7.63 | $6.78 | 3.01 M | $380.40 M |
| 05/08/2026 | $6.21 | $7.00 (12.72%) | $7.07 | $6.20 | 3.80 M | $380.95 M |
| 05/07/2026 | $6.86 | $6.21 (-9.48%) | $7.00 | $6.20 | 1.84 M | $337.95 M |
| 05/06/2026 | $6.39 | $6.97 (9.08%) | $7.45 | $6.35 | 3.40 M | $379.31 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.
