5 DAY PERFORMANCE
-54.00%
1 MONTH PERFORMANCE
-54.07%
3 MONTH PERFORMANCE
-25.06%
6 MONTH PERFORMANCE
-29.23%
YEAR-TO-DATE PERFORMANCE
-27.03%
1 YEAR PERFORMANCE
-46.49%
Innventure inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $218.23 M |
| 03/25/2026 | $4.20 | $4.38 (4.29%) | $4.45 | $4.20 | 1.02 M | $238.36 M |
| 03/24/2026 | $4.12 | $4.19 (1.7%) | $4.34 | $4.09 | 1.46 M | $228.02 M |
| 03/23/2026 | $4.02 | $4.07 (1.24%) | $4.24 | $3.88 | 1.58 M | $221.49 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.
