Innventure (INV) Stock Chart & Stock Price History $4.00 -0.20 (-4.76%) As of 05/1/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock Innventure Stock Price Performance 5 Day Performance-10.91%1 Month Performance-28.83%3 Month Performance-67.48%Year-To-Date Performance-71.12% Receive INV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Innventure and its competitors with MarketBeat's FREE daily newsletter. Email Address INV Stock Chart for Friday, May, 2, 2025 INV Chart by TradingView Innventure Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2025$4.20$4.00-4.76%$4.38$3.8558,107 shs$188.42 million04/30/2025$4.48$4.20-6.25%$4.40$4.0976,712 shs$197.85 million04/29/2025$4.42$4.48+1.36%$4.64$4.3629,491 shs$211.04 million04/28/2025$4.49$4.42-1.56%$4.55$4.2064,873 shs$208.21 million04/25/2025$4.69$4.49-4.26%$4.90$4.3652,286 shs$211.51 million04/24/2025$4.30$4.69+9.07%$4.72$4.2879,404 shs$202.56 million04/23/2025$4.37$4.30-1.60%$4.68$4.1869,860 shs$213.06 million04/22/2025$3.60$4.37+21.39%$4.64$3.55220,225 shs$216.53 million04/21/2025$3.17$3.60+13.56%$3.64$3.01108,551 shs$178.37 million04/18/2025$3.17$3.17$3.20$3.00112,305 shs$157.07 million Get the Latest News and Ratings for INV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Innventure and its competitors with MarketBeat's FREE daily newsletter. 04/17/2025$3.13$3.17+1.28%$3.20$3.00112,305 shs$157.07 million04/16/2025$3.37$3.13-7.12%$3.40$3.0466,283 shs$155.09 million04/15/2025$3.65$3.37-7.67%$3.70$3.3035,295 shs$166.98 million04/14/2025$3.68$3.65-0.82%$3.71$3.4287,111 shs$180.85 million04/11/2025$3.68$3.68$3.70$3.2080,588 shs$182.34 million04/10/2025$3.86$3.68-4.66%$4.00$3.5993,843 shs$182.34 million04/09/2025$4.33$3.86-10.85%$4.25$3.75185,068 shs$191.26 million04/09/2025$4.33$3.86-10.85%$4.25$3.75185,068 shs$191.26 million04/08/2025$4.37$4.33-0.92%$5.04$4.1370,611 shs$214.54 million04/08/2025$4.37$4.33-0.92%$5.04$4.1370,611 shs$214.54 million04/07/2025$4.82$4.37-9.34%$4.82$4.2851,152 shs$216.53 million04/04/2025$3.97$4.82+21.41%$5.05$3.9051,856 shs$238.82 million04/03/2025$5.62$3.97-29.36%$5.49$3.91218,526 shs$196.71 million04/02/2025$6.60$5.62-14.85%$6.92$5.6055,003 shs$278.46 million04/01/2025$7.71$6.60-14.40%$8.15$6.4480,426 shs$327.02 million Related Companies Abacus Life Stock Chart Getty Images Stock Chart AleAnna Inc - Class A Stock Chart Associated Capital Group Stock Chart Ares Acquisition Co. II Stock Chart Tiga Acquisition Stock Chart Plymouth Industrial REIT Stock Chart Fusion Acquisition Corp. II Stock Chart Orchid Island Capital Stock Chart KKR Real Estate Finance Trust Stock Chart Receive INV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Innventure and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INV) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredMassive dollar overhaul underway in D.C.?Trump's plan to save the U.S. Dollar The U.S. Dollar is crashing, and our reserve currency status is now in...Stansberry Research | SponsoredTrump announcement boosts “next Bitcoin”President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...Weiss Ratings | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Innventure, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Innventure With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy INV Stock Free INV Stock Alerts