Get the Stockscreener App
12.39
0.41%
0.05
Pre-market:
11.82
-0.57
-4.60%
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 February 06, 2025, is $12.39.
- Innventure Inc all-time high stock price is $14.95, occurred on December 20, 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 44.91% to $12.39 now.
- The 52-week high stock price for INV is $14.95, representing a 20.66% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for INV is $8.55, indicating a -30.99% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $12.55 | $12.11 | $0.44 | 23,664.0 | +0.41% |
| Feb 05, 2025 | $12.50 | $11.72 | $0.775 | 25,006.0 | +0.82% |
| Feb 04, 2025 | $12.56 | $12.10 | $0.46 | 21,194.0 | -2.00% |
| Feb 03, 2025 | $12.54 | $12.07 | $0.465 | 24,519.0 | +1.54% |
| Jan 31, 2025 | $12.48 | $11.70 | $0.78 | 23,864.0 | +1.49% |
| Jan 30, 2025 | $12.30 | $11.92 | $0.38 | 26,849.0 | -1.54% |
| Jan 29, 2025 | $12.32 | $11.75 | $0.5675 | 39,266.0 | +0.08% |
| Jan 28, 2025 | $12.64 | $12.03 | $0.61 | 52,687.0 | -1.68% |
| Jan 27, 2025 | $12.70 | $12.10 | $0.595 | 39,202.0 | +0.64% |
| Jan 24, 2025 | $12.77 | $12.20 | $0.57 | 44,677.0 | +0.40% |
| Jan 23, 2025 | $12.66 | $12.10 | $0.56 | 74,114.0 | -0.32% |
| Jan 22, 2025 | $12.57 | $11.88 | $0.69 | 46,101.0 | +0.40% |
| Jan 21, 2025 | $12.59 | $11.75 | $0.84 | 59,084.0 | -1.83% |
| Jan 17, 2025 | $12.90 | $12.30 | $0.60 | 30,864.0 | -2.48% |
| Jan 16, 2025 | $13.05 | $12.11 | $0.94 | 26,538.0 | +0.78% |
| Jan 15, 2025 | $12.89 | $11.75 | $1.14 | 37,019.0 | +10.33% |
| Jan 14, 2025 | $12.14 | $11.00 | $1.14 | 42,918.0 | +1.57% |
| Jan 13, 2025 | $11.93 | $11.05 | $0.88 | 50,925.0 | -1.12% |
| Jan 10, 2025 | $12.00 | $11.01 | $0.99 | 47,908.0 | -1.03% |
| Jan 08, 2025 | $12.83 | $11.69 | $1.14 | 48,076.0 | -7.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $12.56 | $11.72 | $0.835 | 118,047.0 | +0.73% |
| Jan, 2025 | $13.90 | $11.00 | $2.90 | 1,014,006.0 | -11.19% |
Innventure Inc Stock (INV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.95 | $9.91 | $5.04 | 3,161,165.0 | +36.52% |
| Nov, 2024 | $11.75 | $9.00 | $2.75 | 338,626.0 | -2.26% |
| Oct, 2024 | $14.48 | $8.55 | $5.93 | 344,160.0 | +0.00% |
0.26%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):