Free Trial

Innventure (INV) Stock Chart & Stock Price History

Innventure logo
$5.59 +0.71 (+14.55%)
As of 04:00 PM Eastern

Innventure Stock Price Performance

The Innventure (INV) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 59.64%. In the past month, the stock has increased 27.92%, reflecting recent market activity.

As of the latest close, Innventure traded at $4.88 with a market cap of $229.88 million and volume of 44,738 shares.

Receive INV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Innventure and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+15.02%
1 Month
Performance
+27.92%
3 Month
Performance
-39.11%
Year-To-Date
Performance
-59.64%

INV Stock Chart for Thursday, May, 22, 2025

Innventure Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$5.43$4.88
-10.13%
$5.46$4.8644,738 shs$229.88 million
05/20/2025$5.20$5.43
+4.42%
$5.75$5.21199,898 shs$255.79 million
05/19/2025$4.86$5.20
+7.00%
$5.60$4.79312,851 shs$244.95 million
05/16/2025$4.19$4.86
+15.99%
$5.00$4.0789,799 shs$228.94 million
05/15/2025$4.13$4.19
+1.45%
$4.47$3.6448,784 shs$197.37 million
05/14/2025$4.44$4.13
-6.98%
$4.58$4.1138,875 shs$194.55 million
05/13/2025$4.45$4.44
-0.22%
$4.66$4.2526,446 shs$209.15 million
05/12/2025$4.31$4.45
+3.25%
$4.59$4.3535,482 shs$209.62 million
05/09/2025$4.14$4.31
+4.11%
$4.44$3.9223,575 shs$203.03 million
05/08/2025$3.91$4.14
+5.88%
$4.37$3.9044,580 shs$195.02 million
05/07/2025$3.92$3.91
-0.26%
$4.37$3.8241,947 shs$184.18 million
05/06/2025$4.02$3.92
-2.49%
$4.19$3.7236,937 shs$184.66 million
05/05/2025$3.96$4.02
+1.52%
$4.17$3.7923,604 shs$189.37 million
05/02/2025$4.00$3.96
-1.00%
$4.12$3.7350,828 shs$186.54 million
05/01/2025$4.20$4.00
-4.76%
$4.38$3.8558,107 shs$188.42 million
04/30/2025$4.48$4.20
-6.25%
$4.40$4.0976,712 shs$197.85 million
04/29/2025$4.42$4.48
+1.36%
$4.64$4.3629,491 shs$211.04 million
04/28/2025$4.49$4.42
-1.56%
$4.55$4.2064,873 shs$208.21 million
04/25/2025$4.69$4.49
-4.26%
$4.90$4.3652,286 shs$211.51 million
04/24/2025$4.30$4.69
+9.07%
$4.72$4.2879,404 shs$202.56 million
04/23/2025$4.37$4.30
-1.60%
$4.68$4.1869,860 shs$213.06 million
04/22/2025$3.60$4.37
+21.39%
$4.64$3.55220,225 shs$216.53 million
04/21/2025$3.17$3.60
+13.56%
$3.64$3.01108,551 shs$178.37 million

This page (NASDAQ:INV) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners