5 DAY PERFORMANCE
+327.17%
1 MONTH PERFORMANCE
+101.99%
3 MONTH PERFORMANCE
-54.00%
6 MONTH PERFORMANCE
-25.43%
YEAR-TO-DATE PERFORMANCE
-27.03%
1 YEAR PERFORMANCE
-51.97%
Innventure inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.73 | $0.87 (18.84%) | $0.92 | $0.70 | 83.86 M | $73.58 M |
| 09/18/2026 | $0.69 | $0.60 (-13.11%) | $0.70 | $0.59 | 6.96 M | $49.67 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 |
| 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 |
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.
