5 DAY PERFORMANCE
-51.59%
1 MONTH PERFORMANCE
-34.83%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-27.03%
1 YEAR PERFORMANCE
-22.98%
Innventure inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.35 | $7.11 (11.89%) | $7.43 | $6.35 | 2.36 M | $393.47 M |
| 05/05/2026 | $6.36 | $6.15 (-3.3%) | $6.60 | $6.02 | 1.14 M | $334.69 M |
| 05/04/2026 | $6.26 | $6.28 (0.32%) | $6.45 | $6.01 | 1.50 M | $341.76 M |
| 05/01/2026 | $6.52 | $6.30 (-3.37%) | $6.56 | $5.94 | 2.06 M | $342.85 M |
| 04/30/2026 | $6.46 | $6.51 (0.77%) | $6.59 | $6.18 | 1.29 M | $354.28 M |
| 04/29/2026 | $6.36 | $6.29 (-1.1%) | $6.72 | $6.13 | 1.52 M | $342.31 M |
| 04/28/2026 | $6.76 | $6.30 (-6.8%) | $6.76 | $6.14 | 2.63 M | $342.85 M |
| 04/27/2026 | $6.95 | $7.12 (2.45%) | $7.32 | $6.43 | 2.76 M | $387.48 M |
| 04/24/2026 | $6.96 | $6.54 (-6.03%) | $6.96 | $6.17 | 3.23 M | $355.91 M |
| 04/23/2026 | $5.95 | $6.90 (15.97%) | $6.92 | $5.85 | 3.71 M | $375.50 M |
| 04/22/2026 | $6.20 | $5.91 (-4.68%) | $6.43 | $5.69 | 1.71 M | $321.63 M |
| 04/21/2026 | $6.20 | $6.06 (-2.26%) | $6.41 | $5.95 | 3.86 M | $329.79 M |
| 04/20/2026 | $4.56 | $6.19 (35.75%) | $6.19 | $4.51 | 7.12 M | $336.87 M |
| 04/17/2026 | $4.81 | $4.60 (-4.37%) | $4.84 | $4.58 | 1.05 M | $250.34 M |
| 04/16/2026 | $4.78 | $4.70 (-1.67%) | $4.90 | $4.61 | 930.56 K | $255.78 M |
| 04/15/2026 | $4.74 | $4.76 (0.42%) | $4.83 | $4.58 | 998.54 K | $259.04 M |
| 04/14/2026 | $4.99 | $4.80 (-3.81%) | $5.01 | $4.73 | 1.11 M | $261.22 M |
| 04/13/2026 | $4.34 | $4.90 (12.9%) | $4.91 | $4.34 | 1.09 M | $266.66 M |
| 04/10/2026 | $4.20 | $4.34 (3.33%) | $4.41 | $4.19 | 738.90 K | $236.19 M |
| 04/09/2026 | $3.97 | $4.18 (5.29%) | $4.28 | $3.86 | 951.84 K | $227.48 M |
| 04/08/2026 | $4.64 | $4.00 (-13.79%) | $4.66 | $3.99 | 1.73 M | $217.68 M |
| 04/07/2026 | $4.61 | $4.34 (-5.86%) | $4.70 | $4.25 | 1.52 M | $236.19 M |
| 04/06/2026 | $4.69 | $4.68 (-0.21%) | $4.94 | $4.50 | 1.40 M | $254.69 M |
| 04/02/2026 | $4.12 | $4.64 (12.62%) | $4.64 | $4.06 | 1.40 M | $252.51 M |
| 04/01/2026 | $3.97 | $4.28 (7.81%) | $4.31 | $3.89 | 1.08 M | $232.92 M |
| 03/31/2026 | $3.80 | $3.91 (2.89%) | $4.07 | $3.66 | 1.37 M | $212.79 M |
| 03/30/2026 | $3.80 | $3.61 (-5%) | $3.83 | $3.53 | 1.26 M | $196.46 M |
| 03/27/2026 | $3.96 | $3.80 (-4.04%) | $3.97 | $3.71 | 1.15 M | $206.80 M |
| 03/26/2026 | $4.26 | $4.01 (-5.87%) | $4.47 | $3.94 | 1.01 M | $223.95 M |
| 03/25/2026 | $4.20 | $4.38 (4.29%) | $4.45 | $4.20 | 1.02 M | $244.61 M |
| 03/24/2026 | $4.12 | $4.19 (1.7%) | $4.34 | $4.09 | 1.46 M | $234.00 M |
| 03/23/2026 | $4.02 | $4.07 (1.24%) | $4.24 | $3.88 | 1.58 M | $227.30 M |
| 03/20/2026 | $4.13 | $4.09 (-0.97%) | $4.37 | $3.95 | 5.07 M | $228.41 M |
| 03/19/2026 | $3.50 | $4.07 (16.29%) | $4.08 | $3.37 | 2.38 M | $227.30 M |
| 03/18/2026 | $3.85 | $3.75 (-2.6%) | $3.97 | $3.68 | 1.25 M | $209.43 M |
| 03/17/2026 | $3.64 | $3.87 (6.32%) | $3.97 | $3.64 | 1.13 M | $216.13 M |
| 03/16/2026 | $3.75 | $3.66 (-2.4%) | $4.00 | $3.66 | 1.12 M | $204.40 M |
| 03/13/2026 | $3.63 | $3.62 (-0.28%) | $3.85 | $3.52 | 946.71 K | $202.17 M |
| 03/12/2026 | $3.23 | $3.62 (12.07%) | $3.72 | $3.23 | 1.81 M | $202.17 M |
| 03/11/2026 | $3.07 | $3.34 (8.79%) | $3.34 | $3.05 | 1.05 M | $186.53 M |
| 03/10/2026 | $3.07 | $3.12 (1.63%) | $3.31 | $3.01 | 1.01 M | $174.24 M |
| 03/09/2026 | $3.00 | $3.05 (1.67%) | $3.13 | $2.91 | 1.08 M | $170.33 M |
| 03/06/2026 | $3.04 | $2.97 (-2.3%) | $3.18 | $2.95 | 1.26 M | $165.86 M |
| 03/05/2026 | $3.25 | $3.16 (-2.77%) | $3.36 | $3.04 | 1.62 M | $176.48 M |
| 03/04/2026 | $3.25 | $3.30 (1.54%) | $3.66 | $3.12 | 5.02 M | $184.29 M |
| 03/03/2026 | $2.68 | $2.78 (3.73%) | $2.88 | $2.62 | 2.75 M | $155.25 M |
| 03/02/2026 | $2.74 | $2.73 (-0.36%) | $3.13 | $2.70 | 2.52 M | $152.46 M |
| 02/27/2026 | $2.85 | $2.84 (-0.35%) | $2.96 | $2.62 | 2.35 M | $158.60 M |
| 02/26/2026 | $3.23 | $2.80 (-13.31%) | $3.25 | $2.79 | 2.91 M | $156.37 M |
| 02/25/2026 | $3.37 | $3.27 (-2.97%) | $3.47 | $3.26 | 1.09 M | $182.62 M |
| 02/24/2026 | $3.30 | $3.28 (-0.61%) | $3.32 | $3.08 | 1.06 M | $183.18 M |
| 02/23/2026 | $3.40 | $3.30 (-2.94%) | $3.45 | $3.26 | 1.05 M | $184.29 M |
| 02/20/2026 | $3.29 | $3.40 (3.34%) | $3.52 | $3.22 | 1.71 M | $189.88 M |
| 02/19/2026 | $3.12 | $3.33 (6.73%) | $3.33 | $3.01 | 986.30 K | $185.97 M |
| 02/18/2026 | $3.17 | $3.17 (0%) | $3.69 | $3.15 | 1.96 M | $177.03 M |
| 02/17/2026 | $3.00 | $3.12 (4%) | $3.16 | $2.86 | 862.50 K | $174.24 M |
| 02/13/2026 | $2.98 | $3.02 (1.34%) | $3.11 | $2.91 | 862.53 K | $168.66 M |
| 02/12/2026 | $3.21 | $2.95 (-8.1%) | $3.21 | $2.93 | 685.50 K | $164.75 M |
| 02/11/2026 | $3.27 | $3.16 (-3.36%) | $3.38 | $3.04 | 856.51 K | $176.48 M |
| 02/10/2026 | $3.30 | $3.24 (-1.82%) | $3.54 | $3.21 | 1.24 M | $180.94 M |
| 02/09/2026 | $3.15 | $3.35 (6.35%) | $3.45 | $3.05 | 1.35 M | $187.09 M |
| 02/06/2026 | $2.70 | $3.18 (17.78%) | $3.19 | $2.65 | 1.54 M | $177.59 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.
