Get the Stockscreener App
10.14
10.22%
0.94
Innventure Inc Stock (INV) Price History
The historical daily chart and data for Innventure Inc stock (INV), show that the latest closing stock price as of November 27, 2024, is $10.14.
- Innventure Inc all-time high stock price is $14.48, occurred on October 18, 2024.
- The lowest Innventure Inc stock price recorded was $8.55 on October 08, 2024. Since then, Innventure Inc's stock price has risen over 18.60% to $10.14 now.
- The 52-week high stock price for INV is $14.48, representing a 42.84% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for INV is $8.55, indicating a -15.68% decrease from the current share price, occurred on October 08, 2024.
The table below shows more information about INV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $10.28 | $9.12 | $1.16 | 13,222.0 | +10.22% |
| Nov 26, 2024 | $10.65 | $9.00 | $1.65 | 22,536.0 | -10.24% |
| Nov 25, 2024 | $11.09 | $10.15 | $0.94 | 21,944.0 | -7.91% |
| Nov 22, 2024 | $11.13 | $10.50 | $0.63 | 5,323.0 | +4.41% |
| Nov 21, 2024 | $11.43 | $10.37 | $1.06 | 34,633.0 | -3.88% |
| Nov 20, 2024 | $11.43 | $11.00 | $0.43 | 31,501.0 | +0.82% |
| Nov 19, 2024 | $11.16 | $10.74 | $0.415 | 13,190.0 | +1.66% |
| Nov 18, 2024 | $11.36 | $10.82 | $0.54 | 7,743.0 | -1.73% |
| Nov 15, 2024 | $11.30 | $10.79 | $0.506 | 24,253.0 | +0.00% |
| Nov 14, 2024 | $11.49 | $11.01 | $0.48 | 13,242.0 | +3.48% |
| Nov 13, 2024 | $10.91 | $10.53 | $0.3839 | 4,901.0 | -3.01% |
| Nov 12, 2024 | $11.26 | $10.90 | $0.36 | 10,313.0 | -2.05% |
| Nov 11, 2024 | $11.22 | $10.57 | $0.6461 | 7,178.0 | -3.03% |
| Nov 08, 2024 | $11.67 | $10.60 | $1.07 | 24,745.0 | +0.52% |
| Nov 07, 2024 | $11.75 | $11.00 | $0.7499 | 10,459.0 | +4.45% |
| Nov 06, 2024 | $11.20 | $10.52 | $0.6767 | 24,076.0 | +6.69% |
| Nov 05, 2024 | $10.74 | $10.31 | $0.4256 | 28,797.0 | -1.90% |
| Nov 04, 2024 | $11.18 | $10.50 | $0.675 | 21,111.0 | -5.32% |
| Nov 01, 2024 | $11.75 | $10.50 | $1.25 | 16,169.0 | +9.14% |
| Oct 31, 2024 | $11.10 | $10.05 | $1.05 | 22,534.0 | -6.70% |
| Oct 30, 2024 | $12.00 | $10.50 | $1.50 | 24,604.0 | -9.17% |
| Oct 29, 2024 | $12.10 | $11.28 | $0.825 | 31,661.0 | -0.83% |
Innventure Inc Stock (INV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Innventure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innventure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Innventure Inc Stock (INV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.75 | $9.00 | $2.75 | 348,558.0 | -0.29% |
| Oct, 2024 | $14.48 | $8.55 | $5.93 | 344,160.0 | +0.00% |
0.17%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):