Innventure Stock Price History
NASDAQ: INVFinanceBlank ChecksUSD
0.2699-0.0334 (-11.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INV price history at a glance
The price history for Innventure (INV) on this page begins on November 29, 2021, when the stock closed at $10.00; it most recently closed at $0.2699 on October 5, 2026. The highest price in this record is $18.75, reached on September 30, 2024; the latest close is 98.6% below that peak. Across the 4 complete calendar years in the table, INV finished higher in 3 and lower in 1. Its best year was 2024 (+24.9%) and its worst was 2025 (-66.9%).
Over roughly 5 years the share price changed -97.3%, a -52.5% compound annual price return (excluding dividends). In the last 12 months alone, INV has lost 94.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.75
- Date of high
- Sep 30, 2024
- Low since 2021
- $0.25
- Date of low
- Oct 5, 2026
- 52-week high
- $7.86
- 52-week low
- $0.25
- Last close
- $0.2699
INV returns
1 week
-46.45%
1 month
-74.30%
3 months
-94.61%
6 months
-93.78%
Year to date
-93.54%
1 year
-94.02%
3 years
-97.47%
INV price return, excluding dividends.
INV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.2699 | -93.98% |
| 2025 | 4.48 | -66.91% |
| 2024 | 13.54 | +24.91% |
| 2023 | 10.84 | +7.33% |
| 2022 | 10.10 | +1.10% |
| 2021* | 9.99 | -0.10% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
INV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.3055 | 0.3055 | 0.265 | 0.2699 | -11.01% | |
| 0.26 | 0.3134 | 0.25 | 0.3033 | +12.92% | |
| 0.512 | 0.5199 | 0.252 | 0.2686 | -52.54% | |
| 0.528 | 0.584 | 0.511 | 0.566 | +9.69% | |
| 0.50 | 0.524 | 0.475 | 0.516 | +2.38% | |
| 0.485 | 0.52 | 0.454 | 0.504 | +3.92% | |
| 0.558 | 0.582 | 0.485 | 0.485 | -15.36% | |
| 0.60 | 0.613 | 0.53 | 0.573 | -4.50% | |
| 0.69 | 0.69 | 0.583 | 0.60 | -13.04% | |
| 0.73 | 0.75 | 0.66 | 0.69 | -5.09% | |
| 0.80 | 0.816 | 0.694 | 0.727 | -9.46% | |
| 0.80 | 0.86 | 0.787 | 0.803 | -3.25% | |
| 0.882 | 0.956 | 0.813 | 0.83 | -5.68% | |
| 0.898 | 0.918 | 0.78 | 0.88 | 0.00% | |
| 0.731 | 0.934 | 0.70 | 0.88 | +47.16% | |
| 0.688 | 0.697 | 0.59 | 0.598 | -12.45% | |
| 0.738 | 0.74 | 0.636 | 0.683 | -4.34% | |
| 0.75 | 0.75 | 0.67 | 0.714 | -4.67% | |
| 0.85 | 0.859 | 0.744 | 0.749 | -11.88% | |
| 0.918 | 0.94 | 0.83 | 0.85 | -9.19% | |
| 1.01 | 1.03 | 0.909 | 0.936 | -9.13% | |
| 1.04 | 1.07 | 1.01 | 1.03 | -1.90% | |
| 1.10 | 1.11 | 1.04 | 1.05 | -4.55% | |
| 1.12 | 1.14 | 1.08 | 1.10 | -0.90% | |
| 1.11 | 1.14 | 1.06 | 1.11 | +0.91% | |
| 1.12 | 1.13 | 1.04 | 1.10 | -2.22% | |
| 1.17 | 1.17 | 1.10 | 1.13 | -5.46% | |
| 1.26 | 1.26 | 1.16 | 1.19 | -7.75% | |
| 1.29 | 1.34 | 1.25 | 1.29 | +2.38% | |
| 1.45 | 1.47 | 1.26 | 1.26 | -13.70% | |
| 1.48 | 1.53 | 1.42 | 1.46 | 0.00% | |
| 1.49 | 1.51 | 1.45 | 1.46 | -4.58% | |
| 1.38 | 1.53 | 1.37 | 1.53 | +11.68% | |
| 1.54 | 1.54 | 1.35 | 1.37 | -9.27% | |
| 1.60 | 1.67 | 1.51 | 1.51 | +0.67% | |
| 1.55 | 1.60 | 1.46 | 1.50 | -2.60% | |
| 1.39 | 1.56 | 1.30 | 1.54 | +16.23% | |
| 1.33 | 1.37 | 1.26 | 1.33 | -4.33% | |
| 1.62 | 1.65 | 1.33 | 1.39 | -14.24% | |
| 2.03 | 2.17 | 1.51 | 1.62 | -55.14% | |
| 3.68 | 3.78 | 3.50 | 3.60 | +2.27% | |
| 3.43 | 3.63 | 3.40 | 3.52 | +4.76% | |
| 3.43 | 3.50 | 3.32 | 3.36 | -0.30% | |
| 3.45 | 3.50 | 3.32 | 3.37 | -1.89% | |
| 3.52 | 3.59 | 3.35 | 3.44 | -1.29% | |
| 3.35 | 3.64 | 3.30 | 3.48 | +1.75% | |
| 3.63 | 3.74 | 3.40 | 3.42 | -6.04% | |
| 3.40 | 3.66 | 3.38 | 3.64 | +8.98% | |
| 3.24 | 3.44 | 3.19 | 3.34 | +3.73% | |
| 3.32 | 3.39 | 3.13 | 3.22 | -2.72% | |
| 2.92 | 3.36 | 2.92 | 3.31 | +17.38% | |
| 2.96 | 3.03 | 2.79 | 2.82 | -4.73% | |
| 2.95 | 2.98 | 2.77 | 2.96 | -2.31% | |
| 2.98 | 3.06 | 2.72 | 3.03 | +4.84% | |
| 3.00 | 3.03 | 2.83 | 2.89 | -3.02% | |
| 3.28 | 3.35 | 2.97 | 2.98 | -11.57% | |
| 3.48 | 3.62 | 3.34 | 3.37 | -5.34% | |
| 3.21 | 3.61 | 3.20 | 3.56 | +13.74% | |
| 3.44 | 3.59 | 3.05 | 3.13 | -7.12% | |
| 3.64 | 3.79 | 3.35 | 3.37 | -11.78% | |
| 4.39 | 4.41 | 3.46 | 3.82 | -14.35% | |
| 4.55 | 4.76 | 4.35 | 4.46 | -1.87% | |
| 4.52 | 4.76 | 4.52 | 4.55 | +1.79% | |
| 4.93 | 4.96 | 4.43 | 4.47 | -10.88% | |
| 4.94 | 5.32 | 4.85 | 5.01 | +2.87% | |
| 4.60 | 4.89 | 4.51 | 4.87 | +7.51% | |
| 4.39 | 4.62 | 4.34 | 4.53 | -0.88% | |
| 4.67 | 4.76 | 4.42 | 4.57 | -3.38% | |
| 4.87 | 4.95 | 4.67 | 4.73 | -1.87% | |
| 5.14 | 5.58 | 4.81 | 4.82 | -3.79% | |
| 4.99 | 5.14 | 4.89 | 5.01 | -1.18% | |
| 5.10 | 5.45 | 4.86 | 5.07 | -3.06% | |
| 4.96 | 5.31 | 4.79 | 5.23 | +7.17% | |
| 4.77 | 4.97 | 4.65 | 4.88 | -2.11% | |
| 5.26 | 5.44 | 4.87 | 4.99 | -4.13% | |
| 5.94 | 6.00 | 5.07 | 5.20 | -11.11% | |
| 5.80 | 6.28 | 5.75 | 5.85 | -3.78% | |
| 6.65 | 6.78 | 6.04 | 6.08 | -8.30% | |
| 6.72 | 6.82 | 6.38 | 6.63 | +0.76% | |
| 6.08 | 7.09 | 6.01 | 6.58 | +9.48% | |
| 5.99 | 6.17 | 5.85 | 6.01 | 0.00% | |
| 5.76 | 6.12 | 5.67 | 6.01 | +7.13% | |
| 5.70 | 5.85 | 5.56 | 5.61 | -1.58% | |
| 5.57 | 5.77 | 5.47 | 5.70 | +3.45% | |
| 5.65 | 5.98 | 5.45 | 5.51 | -3.50% | |
| 6.01 | 6.22 | 5.50 | 5.71 | -4.19% | |
| 6.08 | 6.31 | 5.83 | 5.96 | +1.88% | |
| 6.57 | 6.57 | 5.82 | 5.85 | -12.56% | |
| 6.35 | 7.18 | 6.32 | 6.69 | +1.98% | |
| 6.88 | 7.08 | 6.49 | 6.56 | -4.23% | |
| 5.81 | 6.89 | 5.70 | 6.85 | +17.40% | |
| 5.13 | 6.16 | 5.10 | 5.84 | +9.47% | |
| 5.48 | 5.76 | 5.08 | 5.33 | -9.20% | |
| 5.85 | 6.24 | 5.63 | 5.87 | -8.42% | |
| 6.34 | 6.46 | 5.94 | 6.41 | +0.47% | |
| 6.74 | 6.79 | 6.24 | 6.38 | -3.92% | |
| 6.80 | 7.19 | 6.61 | 6.64 | -0.75% | |
| 6.11 | 6.93 | 6.07 | 6.69 | +7.90% | |
| 6.07 | 6.49 | 5.88 | 6.20 | +3.68% | |
| 6.16 | 6.57 | 5.97 | 5.98 | -4.78% | |
| 6.82 | 6.90 | 5.80 | 6.28 | -6.55% | |
| 6.82 | 7.50 | 6.64 | 6.72 | -8.20% | |
| 7.16 | 7.86 | 6.92 | 7.32 | +2.38% | |
| 6.94 | 7.57 | 6.72 | 7.15 | +4.99% | |
| 6.71 | 6.92 | 6.50 | 6.81 | -2.58% | |
| 7.19 | 7.63 | 6.78 | 6.99 | -0.14% | |
| 6.21 | 7.07 | 6.20 | 7.00 | +12.72% | |
| 6.86 | 7.00 | 6.20 | 6.21 | -10.90% | |
| 6.39 | 7.45 | 6.35 | 6.97 | +13.33% | |
| 6.36 | 6.60 | 6.02 | 6.15 | -2.07% | |
| 6.26 | 6.45 | 6.01 | 6.28 | -0.32% | |
| 6.52 | 6.56 | 5.94 | 6.30 | -3.23% | |
| 6.46 | 6.59 | 6.18 | 6.51 | +3.50% | |
| 6.36 | 6.72 | 6.13 | 6.29 | -0.16% | |
| 6.76 | 6.76 | 6.14 | 6.30 | -11.52% | |
| 6.95 | 7.32 | 6.43 | 7.12 | +8.87% | |
| 6.96 | 6.96 | 6.17 | 6.54 | -5.22% | |
| 5.95 | 6.92 | 5.85 | 6.90 | +16.75% | |
| 6.20 | 6.43 | 5.69 | 5.91 | -2.48% | |
| 6.20 | 6.41 | 5.95 | 6.06 | -2.10% | |
| 4.56 | 6.19 | 4.51 | 6.19 | +34.57% | |
| 4.81 | 4.84 | 4.58 | 4.60 | -2.13% | |
| 4.78 | 4.90 | 4.61 | 4.70 | -1.26% | |
| 4.74 | 4.83 | 4.58 | 4.76 | -0.83% | |
| 4.99 | 5.01 | 4.73 | 4.80 | -2.04% | |
| 4.34 | 4.91 | 4.34 | 4.90 | +12.90% | |
| 4.20 | 4.41 | 4.19 | 4.34 | +3.83% | |
| 3.97 | 4.28 | 3.86 | 4.18 | +4.50% | |
| 4.64 | 4.66 | 3.99 | 4.00 | -7.83% | |
| 4.61 | 4.70 | 4.25 | 4.34 | -7.26% | |
| 4.69 | 4.94 | 4.50 | 4.68 | +0.86% | |
| 4.12 | 4.64 | 4.06 | 4.64 | +8.41% | |
| 3.97 | 4.31 | 3.89 | 4.28 | +9.46% | |
| 3.80 | 4.07 | 3.66 | 3.91 | +8.31% | |
| 3.80 | 3.83 | 3.53 | 3.61 | -4.87% | |
| 3.96 | 3.97 | 3.71 | 3.80 | -5.24% | |
| 4.26 | 4.47 | 3.94 | 4.01 | -8.56% | |
| 4.20 | 4.45 | 4.20 | 4.38 | +4.53% | |
| 4.12 | 4.34 | 4.09 | 4.19 | +2.95% | |
| 4.02 | 4.24 | 3.88 | 4.07 | -0.37% | |
| 4.13 | 4.37 | 3.95 | 4.09 | +0.49% | |
| 3.50 | 4.08 | 3.37 | 4.07 | +8.40% | |
| 3.85 | 3.97 | 3.68 | 3.75 | -3.10% | |
| 3.64 | 3.97 | 3.64 | 3.87 | +5.74% | |
| 3.75 | 4.00 | 3.66 | 3.66 | +1.10% | |
| 3.63 | 3.85 | 3.52 | 3.62 | 0.00% | |
| 3.23 | 3.72 | 3.23 | 3.62 | +8.55% | |
| 3.07 | 3.34 | 3.05 | 3.34 | +6.89% | |
| 3.07 | 3.31 | 3.01 | 3.12 | +2.30% | |
| 3.00 | 3.13 | 2.91 | 3.05 | +2.69% | |
| 3.04 | 3.18 | 2.95 | 2.97 | -6.01% | |
| 3.25 | 3.36 | 3.04 | 3.16 | -4.24% | |
| 3.25 | 3.66 | 3.12 | 3.30 | +18.71% | |
| 2.68 | 2.88 | 2.62 | 2.78 | +1.83% | |
| 2.74 | 3.13 | 2.70 | 2.73 | -3.87% | |
| 2.85 | 2.96 | 2.62 | 2.84 | +1.43% | |
| 3.23 | 3.25 | 2.79 | 2.80 | -14.37% | |
| 3.37 | 3.47 | 3.26 | 3.27 | -0.30% | |
| 3.30 | 3.32 | 3.08 | 3.28 | -0.61% | |
| 3.40 | 3.45 | 3.26 | 3.30 | -2.94% | |
| 3.29 | 3.52 | 3.23 | 3.40 | +2.10% | |
| 3.12 | 3.33 | 3.01 | 3.33 | +5.05% | |
| 3.17 | 3.69 | 3.15 | 3.17 | +1.60% | |
| 3.00 | 3.16 | 2.86 | 3.12 | +3.31% | |
| 2.98 | 3.11 | 2.91 | 3.02 | +2.37% | |
| 3.21 | 3.21 | 2.93 | 2.95 | -6.65% | |
| 3.27 | 3.38 | 3.04 | 3.16 | -2.47% | |
| 3.30 | 3.54 | 3.21 | 3.24 | -3.28% | |
| 3.15 | 3.45 | 3.05 | 3.35 | +5.35% | |
| 2.70 | 3.19 | 2.65 | 3.18 | +23.26% | |
| 2.80 | 2.85 | 2.52 | 2.58 | -13.42% | |
| 3.30 | 3.35 | 2.89 | 2.98 | -9.15% | |
| 3.25 | 3.38 | 3.13 | 3.28 | +0.31% | |
| 3.24 | 3.43 | 3.13 | 3.27 | -0.61% | |
| 3.40 | 3.48 | 3.22 | 3.29 | -2.95% | |
| 3.55 | 3.57 | 3.35 | 3.39 | -3.97% | |
| 3.62 | 3.62 | 3.48 | 3.53 | -1.40% | |
| 3.40 | 3.59 | 3.25 | 3.58 | +5.92% | |
| 3.59 | 3.65 | 3.36 | 3.38 | -7.90% | |
| 3.50 | 3.71 | 3.41 | 3.67 | +3.97% | |
| 3.74 | 3.77 | 3.48 | 3.53 | -4.34% | |
| 3.60 | 3.71 | 3.40 | 3.69 | +3.94% | |
| 3.65 | 3.79 | 3.53 | 3.55 | -5.33% | |
| 3.84 | 3.96 | 3.70 | 3.75 | -2.09% | |
| 3.91 | 4.05 | 3.70 | 3.83 | -1.54% | |
| 3.93 | 4.26 | 3.86 | 3.89 | -2.02% | |
| 4.20 | 4.20 | 3.75 | 3.97 | -8.53% | |
| 4.27 | 4.60 | 4.03 | 4.34 | +3.83% | |
| 4.20 | 4.32 | 3.95 | 4.18 | +1.21% | |
| 3.71 | 4.16 | 3.42 | 4.13 | +15.04% | |
| 4.45 | 4.48 | 3.50 | 3.59 | -19.05% | |
| 4.63 | 4.72 | 3.85 | 4.44 | -4.83% | |
| 4.59 | 4.78 | 4.38 | 4.66 | +4.02% | |
| 4.20 | 4.65 | 4.09 | 4.48 | +7.18% | |
| 4.10 | 4.28 | 4.01 | 4.18 | +0.97% | |
| 4.12 | 4.31 | 4.05 | 4.14 | -0.24% | |
| 4.22 | 4.33 | 4.12 | 4.15 | -2.58% | |
| 4.18 | 4.31 | 4.15 | 4.26 | +0.95% | |
| 4.29 | 4.32 | 4.05 | 4.22 | -2.09% | |
| 4.25 | 4.43 | 4.11 | 4.31 | -0.92% | |
| 4.74 | 4.90 | 4.24 | 4.35 | -7.45% | |
| 4.36 | 5.00 | 4.35 | 4.70 | +8.05% | |
| 4.90 | 5.12 | 4.33 | 4.35 | -8.61% | |
| 4.97 | 5.08 | 4.65 | 4.76 | -2.66% | |
| 5.00 | 5.39 | 4.84 | 4.89 | -4.49% | |
| 5.62 | 5.65 | 5.00 | 5.12 | -8.73% | |
| 6.24 | 6.40 | 5.58 | 5.61 | -12.34% | |
| 5.76 | 6.45 | 5.28 | 6.40 | +8.29% | |
| 5.58 | 5.97 | 5.38 | 5.91 | +7.07% | |
| 5.02 | 5.53 | 4.89 | 5.52 | +8.45% | |
| 5.31 | 5.41 | 4.97 | 5.09 | -4.50% | |
| 5.58 | 5.75 | 5.27 | 5.33 | -6.00% | |
| 5.03 | 5.80 | 4.90 | 5.67 | +13.86% | |
| 4.90 | 5.00 | 4.52 | 4.98 | +0.20% | |
| 5.12 | 5.12 | 4.79 | 4.97 | -0.60% | |
| 5.56 | 5.62 | 4.88 | 5.00 | -13.04% | |
| 5.63 | 5.94 | 5.30 | 5.75 | +10.58% | |
| 5.27 | 5.36 | 4.95 | 5.20 | -5.11% | |
| 4.75 | 5.78 | 4.65 | 5.48 | +17.85% | |
| 4.35 | 4.73 | 4.27 | 4.65 | +9.93% | |
| 3.48 | 4.33 | 3.28 | 4.23 | +21.20% | |
| 3.55 | 3.84 | 3.11 | 3.49 | +4.18% | |
| 3.65 | 3.66 | 3.04 | 3.35 | -6.69% | |
| 3.91 | 3.97 | 3.30 | 3.59 | -10.92% | |
| 3.49 | 4.30 | 3.45 | 4.03 | +24.38% | |
| 3.34 | 3.56 | 2.99 | 3.24 | -12.20% | |
| 3.69 | 3.89 | 3.50 | 3.69 | -0.54% | |
| 4.08 | 4.12 | 3.70 | 3.71 | -9.07% | |
| 4.28 | 4.35 | 4.00 | 4.08 | -4.45% | |
| 4.12 | 4.77 | 4.12 | 4.27 | +4.40% | |
| 3.32 | 4.14 | 3.29 | 4.09 | +22.09% | |
| 3.57 | 3.58 | 3.25 | 3.35 | -6.16% | |
| 3.32 | 3.78 | 3.16 | 3.57 | +8.18% | |
| 3.06 | 3.55 | 3.01 | 3.30 | +4.76% | |
| 2.91 | 3.29 | 2.84 | 3.15 | +8.62% | |
| 2.60 | 3.06 | 2.51 | 2.90 | +13.73% | |
| 2.82 | 2.83 | 2.36 | 2.55 | -12.97% | |
| 2.55 | 3.09 | 2.51 | 2.93 | +13.13% | |
| 2.90 | 2.92 | 2.52 | 2.59 | -9.44% | |
| 2.95 | 3.05 | 2.85 | 2.86 | -4.98% | |
| 3.13 | 3.23 | 2.92 | 3.01 | -0.99% | |
| 3.04 | 3.50 | 2.95 | 3.04 | +1.33% | |
| 3.05 | 3.20 | 2.83 | 3.00 | -0.66% | |
| 3.10 | 3.22 | 2.83 | 3.02 | -1.31% | |
| 3.42 | 3.47 | 3.03 | 3.06 | -11.82% | |
| 2.98 | 3.70 | 2.95 | 3.47 | +14.14% | |
| 3.31 | 3.42 | 2.91 | 3.04 | -8.43% | |
| 3.13 | 3.44 | 2.88 | 3.32 | +4.08% | |
| 3.31 | 3.33 | 2.80 | 3.19 | -1.85% | |
| 4.05 | 4.10 | 3.18 | 3.25 | -6.07% | |
| 4.60 | 4.81 | 3.45 | 3.46 | -23.28% | |
| 5.24 | 5.38 | 4.50 | 4.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INV chart for longer ranges.