Dark

INV
Innventure, Inc. Common Stock
stock NASDAQ

Market Open

Oct 2, 2026 10:30:27 AM EDT

0.4800USD-1.752%(-0.0100)1,141,740

0.4200Bid 0.5700Ask 0.1500Spread

Pre-market

Oct 2, 2026 9:26:30 AM EDT

0.4977USD+2.597%(+0.0126)66,078

After-hours

Oct 1, 2026 4:58:30 PM EDT

0.4900USD+1.010%(0.0000)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.4900	0.490000	0.45000	0.4800	-1.031%	1,141,740	0.000%
2026-10-01	0.5575	0.582200	0.48500	0.4850	-15.373%	5,725,379	-1.031%
2026-09-30	0.6002	0.613200	0.53020	0.5731	-4.499%	4,972,909	-16.245%
2026-09-29	0.6900	0.690000	0.58340	0.6001	-13.054%	5,595,433	-20.013%
2026-09-28	0.7301	0.750000	0.66010	0.6902	-5.036%	3,585,738	-30.455%
2026-09-25	0.8000	0.816100	0.69350	0.7268	-9.501%	4,644,639	-33.957%
2026-09-24	0.8000	0.860100	0.78690	0.8031	-3.194%	2,642,931	-40.232%
2026-09-23	0.8819	0.955900	0.81300	0.8296	-5.738%	6,659,680	-42.141%
2026-09-22	0.8983	0.917500	0.78030	0.8801	+0.011%	9,448,273	-45.461%
2026-09-21	0.7314	0.934000	0.70000	0.8800	+47.256%	87,748,468	-45.455%
2026-09-18	0.6878	0.697400	0.59000	0.5976	-12.555%	6,959,738	-19.679%
2026-09-17	0.7382	0.740000	0.63560	0.6834	-4.286%	5,838,652	-29.763%
2026-09-16	0.7500	0.750000	0.67001	0.7140	-4.711%	4,413,002	-32.773%
2026-09-15	0.8500	0.858800	0.74350	0.7493	-11.889%	5,521,808	-35.940%
2026-09-14	0.9184	0.939600	0.82990	0.8504	-9.145%	5,146,854	-43.556%
2026-09-11	1.0100	1.029900	0.90891	0.9360	-9.126%	6,004,017	-48.718%
2026-09-10	1.0400	1.070000	1.01000	1.0300	-1.905%	2,240,172	-53.398%
2026-09-09	1.1000	1.110000	1.04000	1.0500	-4.545%	2,281,469	-54.286%
2026-09-08	1.1200	1.140000	1.08000	1.1000	-0.901%	2,330,767	-56.364%
2026-09-04	1.1100	1.140000	1.06000	1.1100	+0.909%	3,317,372	-56.757%
2026-09-03	1.1200	1.130000	1.04000	1.1000	-2.222%	3,011,295	-56.364%
2026-09-02	1.1700	1.170000	1.10000	1.1250	-5.462%	3,171,543	-57.333%
2026-09-01	1.2600	1.260000	1.16000	1.1900	-7.752%	5,768,144	-59.664%
2026-08-31	1.2900	1.340000	1.25000	1.2900	+2.381%	2,727,550	-62.791%
2026-08-28	1.4500	1.465000	1.26000	1.2600	-13.699%	4,921,876	-61.905%
2026-08-27	1.4800	1.530000	1.42000	1.4600	0.000%	2,258,232	-67.123%
2026-08-26	1.4900	1.510000	1.44500	1.4600	-4.575%	1,627,762	-67.123%
2026-08-25	1.3800	1.530000	1.37000	1.5300	+11.679%	2,840,378	-68.627%
2026-08-24	1.5400	1.540000	1.35000	1.3700	-9.272%	3,562,072	-64.964%
2026-08-21	1.6000	1.665000	1.51000	1.5100	+0.667%	4,149,363	-68.212%
2026-08-20	1.5500	1.600000	1.46000	1.5000	-2.597%	4,078,155	-68.000%
2026-08-19	1.3900	1.560000	1.29500	1.5400	+16.226%	9,074,203	-68.831%
2026-08-18	1.3250	1.365000	1.26000	1.3250	-4.332%	6,959,401	-63.774%
2026-08-17	1.6200	1.650000	1.33000	1.3850	-14.241%	16,262,553	-65.343%
2026-08-14	2.0300	2.170000	1.51000	1.6150	-55.139%	32,639,823	-70.279%
2026-08-13	3.6800	3.780000	3.50000	3.6000	+2.273%	5,724,449	-86.667%
2026-08-12	3.4300	3.630000	3.40000	3.5200	+4.762%	1,191,107	-86.364%
2026-08-11	3.4300	3.500000	3.32000	3.3600	-0.297%	671,323	-85.714%
2026-08-10	3.4500	3.500000	3.32000	3.3700	-1.892%	829,458	-85.757%
2026-08-07	3.5200	3.590000	3.35000	3.4350	-1.293%	1,051,265	-86.026%
2026-08-06	3.3500	3.635000	3.30000	3.4800	+1.754%	933,091	-86.207%
2026-08-05	3.6300	3.735000	3.40000	3.4200	-6.044%	1,308,847	-85.965%
2026-08-04	3.4000	3.660000	3.38000	3.6400	+8.982%	1,597,603	-86.813%
2026-08-03	3.2400	3.440000	3.19000	3.3400	+3.727%	991,904	-85.629%
2026-07-31	3.3200	3.390000	3.13000	3.2200	-2.719%	1,137,149	-85.093%
2026-07-30	2.9200	3.360000	2.92000	3.3100	+17.376%	1,788,535	-85.498%
2026-07-29	2.9600	3.025000	2.79000	2.8200	-4.730%	1,464,564	-82.979%
2026-07-28	2.9500	2.980000	2.77000	2.9600	-2.310%	1,411,963	-83.784%
2026-07-27	2.9800	3.060000	2.71500	3.0300	+4.844%	1,740,934	-84.158%
2026-07-24	3.0000	3.025000	2.82500	2.8900	-3.020%	1,610,770	-83.391%
2026-07-23	3.2800	3.351000	2.97000	2.9800	-11.573%	1,813,025	-83.893%
2026-07-22	3.4800	3.620000	3.34000	3.3700	-5.337%	1,260,980	-85.757%
2026-07-21	3.2100	3.610000	3.20000	3.5600	+13.738%	2,735,062	-86.517%
2026-07-20	3.4400	3.590000	3.05000	3.1300	-7.122%	3,739,855	-84.665%
2026-07-17	3.6400	3.790000	3.34500	3.3700	-11.780%	3,028,705	-85.757%
2026-07-16	4.3900	4.410000	3.45500	3.8200	-14.350%	4,179,547	-87.435%
2026-07-15	4.5500	4.760000	4.35000	4.4600	-1.870%	1,311,285	-89.238%
2026-07-14	4.5200	4.760000	4.51500	4.5450	+1.792%	947,591	-89.439%
2026-07-13	4.9300	4.960000	4.43010	4.4650	-10.878%	1,105,982	-89.250%
2026-07-10	4.9400	5.320000	4.85000	5.0100	+2.875%	1,850,003	-90.419%
2026-07-09	4.6000	4.886000	4.51000	4.8700	+7.506%	1,014,035	-90.144%
2026-07-08	4.3900	4.620000	4.34000	4.5300	-0.875%	1,032,323	-89.404%
2026-07-07	4.6700	4.760000	4.42000	4.5700	-3.383%	1,429,560	-89.497%
2026-07-06	4.8700	4.950000	4.67000	4.7300	-1.867%	1,271,626	-89.852%
2026-07-02	5.1400	5.580000	4.81000	4.8200	-3.792%	1,726,111	-90.041%
2026-07-01	4.9900	5.140000	4.89000	5.0100	-1.183%	1,340,345	-90.419%
2026-06-30	5.1000	5.450000	4.86000	5.0700	-3.059%	2,251,014	-90.533%
2026-06-29	4.9550	5.310000	4.79000	5.2300	+7.172%	2,178,852	-90.822%
2026-06-26	4.7700	4.970000	4.65000	4.8800	-2.106%	3,570,945	-90.164%
2026-06-25	5.2600	5.435000	4.87000	4.9850	-4.135%	1,193,622	-90.371%
2026-06-24	5.9400	6.000000	5.07000	5.2000	-11.111%	2,403,473	-90.769%
2026-06-23	5.8000	6.275000	5.75000	5.8500	-3.783%	1,018,308	-91.795%
2026-06-22	6.6500	6.780000	6.04000	6.0800	-8.296%	1,357,348	-92.105%
2026-06-18	6.7200	6.820000	6.38000	6.6300	+0.760%	2,326,889	-92.760%
2026-06-17	6.0800	7.090000	6.01000	6.5800	+9.484%	3,341,916	-92.705%
2026-06-16	5.9850	6.169900	5.85000	6.0100	0.000%	891,815	-92.013%
2026-06-15	5.7600	6.119900	5.67000	6.0100	+7.130%	1,373,160	-92.013%
2026-06-12	5.7000	5.850000	5.56000	5.6100	-1.579%	1,009,875	-91.444%
2026-06-11	5.5700	5.770000	5.47000	5.7000	+3.448%	1,123,415	-91.579%
2026-06-10	5.6500	5.980000	5.44500	5.5100	-3.503%	1,244,525	-91.289%
2026-06-09	6.0100	6.220000	5.50000	5.7100	-4.195%	1,283,571	-91.594%
2026-06-08	6.0800	6.310000	5.83000	5.9600	+1.880%	1,220,202	-91.946%
2026-06-05	6.5700	6.570000	5.81500	5.8500	-12.556%	1,766,796	-91.795%
2026-06-04	6.3500	7.180000	6.32000	6.6900	+1.982%	1,717,135	-92.825%
2026-06-03	6.8800	7.077500	6.49000	6.5600	-4.234%	2,475,919	-92.683%
2026-06-02	5.8100	6.890000	5.70000	6.8500	+17.395%	3,263,663	-92.993%
2026-06-01	5.1300	6.157500	5.10250	5.8350	+9.475%	3,430,444	-91.774%
2026-05-29	5.4800	5.755000	5.08000	5.3300	-9.199%	5,922,167	-90.994%
2026-05-28	5.8500	6.240000	5.63000	5.8700	-8.424%	9,370,244	-91.823%
2026-05-27	6.3400	6.460000	5.94000	6.4100	+0.470%	3,671,415	-92.512%
2026-05-26	6.7400	6.789900	6.23500	6.3800	-3.916%	2,742,792	-92.476%
2026-05-22	6.8000	7.189999	6.61000	6.6400	-0.747%	2,251,136	-92.771%
2026-05-21	6.1100	6.930000	6.07000	6.6900	+7.903%	2,469,385	-92.825%
2026-05-20	6.0700	6.489400	5.87500	6.2000	+3.679%	2,241,180	-92.258%
2026-05-19	6.1600	6.569900	5.97000	5.9800	-4.777%	2,104,213	-91.973%
2026-05-18	6.8200	6.900000	5.80000	6.2800	-6.548%	4,135,742	-92.357%
2026-05-15	6.8200	7.500000	6.64000	6.7200	-8.197%	2,259,334	-92.857%
2026-05-14	7.1600	7.860000	6.92000	7.3200	+2.378%	2,891,076	-93.443%
2026-05-13	6.9400	7.570000	6.72010	7.1500	+4.993%	2,479,882	-93.287%
2026-05-12	6.7100	6.920000	6.50010	6.8100	-2.575%	1,646,793	-92.952%
2026-05-11	7.1900	7.625600	6.78000	6.9900	-0.143%	3,014,493	-93.133%
2026-05-08	6.2100	7.070000	6.20000	7.0000	+12.721%	3,802,279	-93.143%
2026-05-07	6.8600	7.000000	6.20000	6.2100	-10.904%	1,836,525	-92.271%
2026-05-06	6.3850	7.450000	6.35000	6.9700	+13.333%	3,395,609	-93.113%
2026-05-05	6.3600	6.600000	6.02010	6.1500	-2.070%	1,143,903	-92.195%
2026-05-04	6.2600	6.450000	6.01000	6.2800	-0.317%	1,499,526	-92.357%
2026-05-01	6.5200	6.560000	5.94120	6.3000	-3.226%	2,060,675	-92.381%
2026-04-30	6.4600	6.588600	6.18000	6.5100	+3.498%	1,291,236	-92.627%
2026-04-29	6.3600	6.720000	6.13000	6.2900	-0.159%	1,517,734	-92.369%
2026-04-28	6.7600	6.760000	6.13500	6.3000	-11.517%	2,633,889	-92.381%
2026-04-27	6.9500	7.320700	6.43000	7.1200	+8.869%	2,737,357	-93.258%
2026-04-24	6.9600	6.960000	6.17350	6.5400	-5.217%	3,228,773	-92.661%
2026-04-23	5.9500	6.920000	5.85000	6.9000	+16.751%	3,709,445	-93.043%
2026-04-22	6.2000	6.430000	5.69000	5.9100	-2.475%	1,706,475	-91.878%
2026-04-21	6.2000	6.410000	5.95000	6.0600	-2.100%	3,864,751	-92.079%
2026-04-20	4.5600	6.190000	4.51000	6.1900	+34.565%	7,116,931	-92.246%
2026-04-17	4.8100	4.835000	4.57500	4.6000	-2.128%	1,049,057	-89.565%
2026-04-16	4.7800	4.900000	4.61000	4.7000	-1.261%	930,557	-89.787%
2026-04-15	4.7400	4.830000	4.58000	4.7600	-0.833%	998,540	-89.916%
2026-04-14	4.9900	5.010000	4.73000	4.8000	-2.041%	1,109,727	-90.000%
2026-04-13	4.3400	4.910000	4.34000	4.9000	+12.903%	1,088,179	-90.204%
2026-04-10	4.2000	4.405000	4.18860	4.3400	+3.828%	738,893	-88.940%
2026-04-09	3.9700	4.280000	3.86000	4.1800	+4.500%	951,845	-88.517%
2026-04-08	4.6400	4.659900	3.99000	4.0000	-7.834%	1,727,441	-88.000%
2026-04-07	4.6100	4.695000	4.25000	4.3400	-7.265%	1,522,498	-88.940%
2026-04-06	4.6900	4.940000	4.50000	4.6800	+0.862%	1,396,465	-89.744%
2026-04-02	4.1150	4.640000	4.06000	4.6400	+8.411%	1,398,039	-89.655%
2026-04-01	3.9700	4.305000	3.89000	4.2800	+9.463%	1,084,823	-88.785%
2026-03-31	3.8000	4.070000	3.66010	3.9100	+8.310%	1,371,353	-87.724%
2026-03-30	3.8000	3.825000	3.53000	3.6100	-4.875%	1,260,296	-86.704%
2026-03-27	3.9600	3.965000	3.71000	3.7950	-5.243%	1,147,728	-87.352%
2026-03-26	4.2600	4.465000	3.94000	4.0050	-8.562%	1,012,088	-88.015%
2026-03-25	4.2000	4.450000	4.20000	4.3800	+4.535%	1,020,293	-89.041%
2026-03-24	4.1200	4.340000	4.08500	4.1900	+2.948%	1,456,179	-88.544%
2026-03-23	4.0200	4.240000	3.88110	4.0700	-0.367%	1,583,827	-88.206%
2026-03-20	4.1300	4.368200	3.94500	4.0850	+0.492%	5,069,834	-88.250%
2026-03-19	3.5000	4.080000	3.37000	4.0650	+8.400%	2,384,821	-88.192%
2026-03-18	3.8500	3.969900	3.68000	3.7500	-3.101%	1,248,074	-87.200%
2026-03-17	3.6400	3.970000	3.64000	3.8700	+5.738%	1,128,709	-87.597%
2026-03-16	3.7500	4.000000	3.66000	3.6600	+1.105%	1,123,689	-86.885%
2026-03-13	3.6300	3.850000	3.52000	3.6200	0.000%	946,712	-86.740%
2026-03-12	3.2300	3.720000	3.23000	3.6200	+8.546%	1,812,288	-86.740%
2026-03-11	3.0700	3.340000	3.05000	3.3350	+6.891%	1,046,264	-85.607%
2026-03-10	3.0700	3.310000	3.01000	3.1200	+2.295%	1,010,225	-84.615%
2026-03-09	2.9990	3.130000	2.91010	3.0500	+2.694%	1,081,927	-84.262%
2026-03-06	3.0400	3.180000	2.95000	2.9700	-6.013%	1,259,620	-83.838%
2026-03-05	3.2500	3.355000	3.04000	3.1600	-4.242%	1,622,985	-84.810%
2026-03-04	3.2500	3.655000	3.12000	3.3000	+18.705%	5,023,104	-85.455%
2026-03-03	2.6800	2.880000	2.62000	2.7800	+1.832%	2,749,433	-82.734%
2026-03-02	2.7400	3.130000	2.70000	2.7300	-3.873%	2,518,322	-82.418%
2026-02-27	2.8500	2.960000	2.62000	2.8400	+1.429%	2,348,557	-83.099%
2026-02-26	3.2300	3.250000	2.79000	2.8000	-14.373%	2,905,773	-82.857%
2026-02-25	3.3700	3.470000	3.25500	3.2700	-0.305%	1,090,111	-85.321%
2026-02-24	3.3000	3.315000	3.08000	3.2800	-0.606%	1,061,041	-85.366%
2026-02-23	3.4000	3.450000	3.26000	3.3000	-2.941%	1,053,091	-85.455%
2026-02-20	3.2900	3.520000	3.22490	3.4000	+2.102%	1,709,417	-85.882%
2026-02-19	3.1200	3.330000	3.01000	3.3300	+5.047%	986,195	-85.586%
2026-02-18	3.1700	3.689900	3.15000	3.1700	+1.603%	1,961,338	-84.858%
2026-02-17	3.0000	3.160000	2.86000	3.1200	+3.311%	862,257	-84.615%
2026-02-13	2.9750	3.110000	2.91000	3.0200	+2.373%	850,685	-84.106%
2026-02-12	3.2100	3.210000	2.93000	2.9500	-6.646%	685,467	-83.729%
2026-02-11	3.2700	3.380000	3.03500	3.1600	-2.469%	856,509	-84.810%
2026-02-10	3.3000	3.540000	3.21000	3.2400	-3.284%	1,241,883	-85.185%
2026-02-09	3.1500	3.450000	3.05000	3.3500	+5.346%	1,345,021	-85.672%
2026-02-06	2.7000	3.190000	2.65000	3.1800	+23.256%	1,538,879	-84.906%
2026-02-05	2.7950	2.850000	2.52010	2.5800	-13.423%	3,133,888	-81.395%
2026-02-04	3.3000	3.345000	2.89000	2.9800	-9.146%	2,159,211	-83.893%
2026-02-03	3.2500	3.380000	3.13000	3.2800	+0.306%	1,167,421	-85.366%
2026-02-02	3.2400	3.430000	3.13000	3.2700	-0.608%	1,328,977	-85.321%
2026-01-30	3.4000	3.477900	3.22000	3.2900	-2.950%	1,086,742	-85.410%
2026-01-29	3.5500	3.570000	3.35010	3.3900	-3.966%	1,871,124	-85.841%
2026-01-28	3.6200	3.620000	3.48000	3.5300	-1.397%	928,150	-86.402%
2026-01-27	3.4000	3.590000	3.25000	3.5800	+5.917%	1,821,628	-86.592%
2026-01-26	3.5900	3.650000	3.36000	3.3800	-7.902%	2,279,992	-85.799%
2026-01-23	3.5000	3.710000	3.41000	3.6700	+3.966%	2,057,278	-86.921%
2026-01-22	3.7400	3.770000	3.48000	3.5300	-4.336%	2,549,497	-86.402%
2026-01-21	3.6000	3.709900	3.40000	3.6900	+3.944%	3,169,603	-86.992%
2026-01-20	3.6500	3.790000	3.53000	3.5500	-5.333%	1,713,627	-86.479%
2026-01-16	3.8400	3.959900	3.70000	3.7500	-2.089%	2,404,521	-87.200%
2026-01-15	3.9100	4.050000	3.70000	3.8300	-1.542%	2,825,546	-87.467%
2026-01-14	3.9300	4.255000	3.86000	3.8900	-2.015%	2,801,730	-87.661%
2026-01-13	4.2000	4.200000	3.75000	3.9700	-8.525%	4,132,155	-87.909%
2026-01-12	4.2700	4.600000	4.03000	4.3400	+3.828%	2,581,821	-88.940%
2026-01-09	4.2000	4.320000	3.95000	4.1800	+1.211%	1,368,253	-88.517%
2026-01-08	3.7100	4.160000	3.42000	4.1300	+15.042%	1,947,940	-88.378%
2026-01-07	4.4500	4.475000	3.50000	3.5900	-19.053%	2,343,339	-86.630%
2026-01-06	4.6300	4.720000	3.85000	4.4350	-4.828%	4,286,879	-89.177%
2026-01-05	4.5900	4.780000	4.38000	4.6600	+4.018%	1,391,416	-89.700%
2026-01-02	4.2000	4.645000	4.09000	4.4800	+7.177%	1,541,814	-89.286%
2025-12-31	4.1000	4.278200	4.01010	4.1800	+0.966%	753,639	-88.517%
2025-12-30	4.1200	4.310000	4.05000	4.1400	-0.241%	812,850	-88.406%
2025-12-29	4.2200	4.330000	4.12000	4.1500	-2.582%	549,959	-88.434%
2025-12-26	4.1800	4.310000	4.15000	4.2600	+0.948%	696,794	-88.732%
2025-12-24	4.2900	4.320000	4.05000	4.2200	-2.088%	681,603	-88.626%
2025-12-23	4.2500	4.430000	4.11010	4.3100	-0.920%	1,109,639	-88.863%
2025-12-22	4.7350	4.900000	4.24000	4.3500	-7.447%	1,542,869	-88.966%
2025-12-19	4.3600	5.000000	4.35000	4.7000	+8.046%	5,031,809	-89.787%
2025-12-18	4.9000	5.120000	4.33000	4.3500	-8.613%	1,853,726	-88.966%
2025-12-17	4.9700	5.080000	4.65000	4.7600	-2.658%	1,424,943	-89.916%
2025-12-16	5.0000	5.390000	4.84000	4.8900	-4.492%	1,139,396	-90.184%
2025-12-15	5.6200	5.650000	5.00010	5.1200	-8.734%	1,498,935	-90.625%
2025-12-12	6.2400	6.400000	5.57500	5.6100	-12.344%	1,229,949	-91.444%
2025-12-11	5.7600	6.450000	5.28000	6.4000	+8.291%	3,386,181	-92.500%
2025-12-10	5.5800	5.969900	5.38000	5.9100	+7.065%	2,067,929	-91.878%
2025-12-09	5.0200	5.530000	4.89000	5.5200	+8.448%	1,406,363	-91.304%
2025-12-08	5.3100	5.405000	4.97000	5.0900	-4.503%	1,063,150	-90.570%
2025-12-05	5.5800	5.750000	5.27180	5.3300	-5.996%	838,008	-90.994%
2025-12-04	5.0300	5.800000	4.90000	5.6700	+13.855%	1,994,083	-91.534%
2025-12-03	4.9000	5.000000	4.52000	4.9800	+0.201%	1,254,546	-90.361%
2025-12-02	5.1200	5.120000	4.79000	4.9700	-0.600%	797,995	-90.342%
2025-12-01	5.5560	5.615000	4.88000	5.0000	-13.043%	2,911,296	-90.400%
2025-11-28	5.6300	5.940000	5.30000	5.7500	+10.577%	1,130,078	-91.652%
2025-11-26	5.2700	5.355000	4.94500	5.2000	-5.109%	2,598,985	-90.769%
2025-11-25	4.7500	5.780000	4.65000	5.4800	+17.849%	4,064,210	-91.241%
2025-11-24	4.3500	4.730000	4.27000	4.6500	+9.929%	1,899,087	-89.677%
2025-11-21	3.4800	4.330000	3.28000	4.2300	+21.203%	2,397,322	-88.652%
2025-11-20	3.5500	3.840000	3.11000	3.4900	+4.179%	2,164,958	-86.246%
2025-11-19	3.6500	3.660000	3.04000	3.3500	-6.685%	1,607,617	-85.672%
2025-11-18	3.9100	3.969900	3.30000	3.5900	-10.918%	1,727,886	-86.630%
2025-11-17	3.4900	4.300000	3.45000	4.0300	+24.383%	3,118,452	-88.089%
2025-11-14	3.3400	3.560000	2.99000	3.2400	-12.195%	991,391	-85.185%
2025-11-13	3.6900	3.890000	3.50000	3.6900	-0.539%	669,685	-86.992%
2025-11-12	4.0800	4.119900	3.69500	3.7100	-9.069%	703,559	-87.062%
2025-11-11	4.2800	4.349900	4.00000	4.0800	-4.450%	390,372	-88.235%
2025-11-10	4.1200	4.765000	4.12000	4.2700	+4.401%	1,710,758	-88.759%
2025-11-07	3.3200	4.140000	3.29150	4.0900	+22.090%	846,252	-88.264%
2025-11-06	3.5700	3.580000	3.25000	3.3500	-6.162%	1,072,312	-85.672%
2025-11-05	3.3200	3.780000	3.15500	3.5700	+8.182%	1,166,147	-86.555%
2025-11-04	3.0600	3.549900	3.01000	3.3000	+4.762%	1,307,109	-85.455%
2025-11-03	2.9100	3.294000	2.83500	3.1500	+8.621%	1,501,879	-84.762%
2025-10-31	2.6000	3.060000	2.51000	2.9000	+13.725%	790,502	-83.448%
2025-10-30	2.8200	2.830000	2.36000	2.5500	-12.969%	1,442,387	-81.176%
2025-10-29	2.5500	3.089700	2.51000	2.9300	+13.127%	1,380,338	-83.618%
2025-10-28	2.9000	2.920000	2.52000	2.5900	-9.441%	798,968	-81.467%
2025-10-27	2.9500	3.050000	2.85000	2.8600	-4.983%	809,244	-83.217%
2025-10-24	3.1300	3.228400	2.91770	3.0100	-0.987%	1,722,581	-84.053%
2025-10-23	3.0400	3.500000	2.94940	3.0400	+1.333%	1,825,987	-84.211%
2025-10-22	3.0500	3.200000	2.82500	3.0000	-0.662%	1,585,273	-84.000%
2025-10-21	3.1000	3.223000	2.83000	3.0200	-1.307%	357,950	-84.106%
2025-10-20	3.4200	3.465000	3.02500	3.0600	-11.816%	336,942	-84.314%
2025-10-17	2.9800	3.700000	2.95000	3.4700	+14.145%	707,545	-86.167%
2025-10-16	3.3050	3.420000	2.91000	3.0400	-8.434%	1,018,431	-84.211%
2025-10-15	3.1300	3.440000	2.88000	3.3200	+4.075%	1,759,807	-85.542%
2025-10-14	3.3100	3.330000	2.80000	3.1900	-1.846%	2,550,515	-84.953%
2025-10-13	4.0500	4.095000	3.18000	3.2500	-6.069%	706,334	-85.231%
2025-10-10	4.6000	4.810000	3.45000	3.4600	-23.282%	768,006	-86.127%
2025-10-09	5.2400	5.377900	4.50000	4.5100	-10.693%	416,920	-89.357%
2025-10-08	4.6400	5.289900	4.64000	5.0500	+11.233%	153,950	-90.495%
2025-10-07	4.9300	5.125000	4.50000	4.5400	-8.283%	191,033	-89.427%
2025-10-06	5.2200	5.495000	4.62000	4.9500	-1.394%	515,321	-90.303%
2025-10-03	5.7000	5.700000	4.90000	5.0200	-10.835%	295,048	-90.438%
2025-10-02	6.1700	6.170000	5.59000	5.6300	-9.486%	124,056	-91.474%
2025-10-01	5.8900	6.230000	5.66790	6.2200	+7.427%	64,452	-92.283%
2025-09-30	5.7241	6.080000	5.64010	5.7900	+2.842%	153,174	-91.710%
2025-09-29	5.4800	5.840000	5.48000	5.6300	+2.925%	49,679	-91.474%
2025-09-26	5.7300	5.800000	5.46000	5.4700	-2.321%	64,683	-91.225%
2025-09-25	5.8400	5.840000	5.47000	5.6000	-3.614%	36,185	-91.429%
2025-09-24	6.1300	6.180000	5.75500	5.8100	-4.125%	66,833	-91.738%
2025-09-23	6.5342	6.595000	5.98500	6.0600	-7.055%	82,648	-92.079%
2025-09-22	6.3700	6.550000	5.73000	6.5200	+2.677%	60,103	-92.638%
2025-09-19	5.7200	6.350000	5.66000	6.3500	+10.435%	283,898	-92.441%
2025-09-18	6.3000	6.310000	5.62000	5.7500	-9.019%	75,355	-91.652%
2025-09-17	6.2100	6.400000	5.91340	6.3200	+2.764%	39,119	-92.405%
2025-09-16	6.7500	6.750000	6.06100	6.1500	-8.754%	96,571	-92.195%
2025-09-15	6.6500	6.870000	6.54000	6.7400	+2.432%	125,853	-92.878%
2025-09-12	5.8100	6.960000	5.81000	6.5800	+14.435%	214,650	-92.705%
2025-09-11	5.5000	5.880000	5.49000	5.7500	+2.496%	74,152	-91.652%
2025-09-10	5.6000	5.770000	5.52260	5.6100	-0.178%	48,239	-91.444%
2025-09-09	5.4200	5.740000	5.32000	5.6200	+3.499%	47,221	-91.459%
2025-09-08	5.5000	5.500000	5.18000	5.4300	-1.273%	52,810	-91.160%
2025-09-05	5.3900	5.537800	5.28000	5.5000	+0.733%	96,758	-91.273%
2025-09-04	5.2600	5.540000	5.15190	5.4600	+1.866%	57,421	-91.209%
2025-09-03	5.0400	5.360000	4.98500	5.3600	+5.305%	90,138	-91.045%
2025-09-02	5.3200	5.557700	5.04000	5.0900	-6.606%	90,470	-90.570%
2025-08-29	4.7800	5.560000	4.78000	5.4500	+12.836%	181,947	-91.193%
2025-08-28	4.7100	4.865000	4.64000	4.8300	+1.258%	29,413	-90.062%
2025-08-27	4.4300	4.855000	4.43000	4.7700	+8.656%	86,135	-89.937%
2025-08-26	4.4500	4.469800	4.23500	4.3900	-1.015%	95,394	-89.066%
2025-08-25	4.5000	4.550000	4.37000	4.4350	+0.339%	113,471	-89.177%
2025-08-22	4.2300	4.595500	4.15560	4.4200	+4.492%	91,377	-89.140%
2025-08-21	4.0000	4.250000	3.96000	4.2300	+2.920%	123,737	-88.652%
2025-08-20	4.2500	4.730000	4.08000	4.1100	-0.725%	123,086	-88.321%
2025-08-19	4.1600	4.240000	3.91000	4.1400	-0.481%	107,766	-88.406%
2025-08-18	4.5500	4.907600	4.06000	4.1600	-5.239%	93,419	-88.462%
2025-08-15	4.5000	4.630000	4.23000	4.3900	-6.596%	292,463	-89.066%
2025-08-14	4.6000	4.790000	4.50000	4.7000	+0.642%	112,456	-89.787%
2025-08-13	4.7200	4.720000	4.45000	4.6700	-1.477%	166,480	-89.722%
2025-08-12	4.6800	4.820000	4.60000	4.7400	+0.424%	132,810	-89.873%
2025-08-11	4.7000	4.930000	4.63000	4.7200	-1.667%	64,691	-89.831%
2025-08-08	4.7500	4.955000	4.65000	4.8000	-0.826%	84,354	-90.000%
2025-08-07	4.8500	4.941700	4.83000	4.8400	0.000%	138,238	-90.083%
2025-08-06	5.0100	5.250000	4.54170	4.8400	-6.564%	249,208	-90.083%
2025-08-05	4.8400	5.500000	4.61000	5.1800	+4.646%	362,910	-90.734%
2025-08-04	4.5700	6.940000	4.34000	4.9500	+10.987%	6,825,224	-90.303%
2025-08-01	4.5600	4.800000	4.44000	4.4600	-3.463%	53,759	-89.238%
2025-07-31	4.9000	4.900000	4.50000	4.6200	-1.493%	33,757	-89.610%
2025-07-30	4.7800	4.920000	4.66000	4.6900	-3.099%	55,920	-89.765%
2025-07-29	4.9000	4.950000	4.76000	4.8400	+0.415%	22,749	-90.083%
2025-07-28	5.0700	5.070000	4.82000	4.8200	-3.600%	30,190	-90.041%
2025-07-25	4.9000	5.095100	4.82000	5.0000	+2.459%	97,509	-90.400%
2025-07-24	4.9300	4.960000	4.85000	4.8800	-0.813%	25,760	-90.164%
2025-07-23	4.9300	5.000000	4.86000	4.9200	0.000%	48,138	-90.244%
2025-07-22	4.8800	5.010000	4.85000	4.9200	-1.403%	75,271	-90.244%
2025-07-21	5.2100	5.210000	4.87500	4.9900	+0.402%	116,721	-90.381%
2025-07-18	5.0000	5.100000	4.90000	4.9700	-0.201%	19,789	-90.342%
2025-07-17	4.9500	5.065000	4.86000	4.9800	+0.201%	113,221	-90.361%
2025-07-16	5.0600	5.060000	4.80000	4.9700	+0.202%	186,719	-90.342%
2025-07-15	4.7254	5.080000	4.72540	4.9600	+0.405%	116,947	-90.323%
2025-07-14	4.4000	4.995000	4.31000	4.9400	+6.009%	53,711	-90.283%
2025-07-11	4.9700	4.970000	4.51000	4.6600	-5.859%	180,001	-89.700%
2025-07-10	4.9800	5.000000	4.83000	4.9500	-0.202%	46,837	-90.303%
2025-07-09	4.8750	5.000000	4.82000	4.9600	-0.402%	58,702	-90.323%
2025-07-08	4.7309	5.040000	4.73090	4.9800	+2.680%	86,048	-90.361%
2025-07-07	4.9400	5.034000	4.78000	4.8500	-1.523%	22,263	-90.103%
2025-07-03	4.9600	5.130000	4.78540	4.9250	+2.391%	38,495	-90.254%
2025-07-02	4.8100	4.950000	4.70000	4.8100	+1.050%	48,067	-90.021%
2025-07-01	4.7600	4.880000	4.42010	4.7600	-0.833%	136,741	-89.916%
2025-06-30	4.5500	4.840000	4.52000	4.8000	+5.495%	93,110	-90.000%
2025-06-27	5.1500	5.255000	4.54000	4.5500	-13.416%	131,952	-89.451%
2025-06-26	5.2700	5.800000	5.05000	5.2550	-2.323%	79,098	-90.866%
2025-06-25	5.4503	6.160000	5.29000	5.3800	-4.610%	183,745	-91.078%
2025-06-24	5.7897	5.820000	5.46000	5.6400	-1.053%	358,122	-91.489%
2025-06-23	5.2800	5.730000	5.09000	5.7000	+7.345%	416,526	-91.579%
2025-06-20	5.2700	5.360000	4.75000	5.3100	-0.562%	515,265	-90.960%
2025-06-18	5.3800	5.500000	5.13000	5.3400	-0.559%	459,794	-91.011%
2025-06-17	5.0000	5.410000	4.85000	5.3700	+8.266%	326,047	-91.061%
2025-06-16	5.0100	5.182200	4.85000	4.9600	-1.097%	99,997	-90.323%
2025-06-13	5.2500	5.366400	4.87000	5.0150	-3.558%	157,163	-90.429%
2025-06-12	5.5000	5.500000	5.06000	5.2000	-6.137%	95,844	-90.769%
2025-06-11	5.4500	5.650000	5.35000	5.5400	-0.539%	83,192	-91.336%
2025-06-10	5.7500	5.750000	5.28000	5.5700	-2.109%	90,152	-91.382%
2025-06-09	5.9000	5.980000	5.66000	5.6900	-4.690%	107,478	-91.564%
2025-06-06	5.6300	5.970000	5.51000	5.9700	+8.152%	146,567	-91.960%
2025-06-05	5.7000	5.940000	5.42000	5.5200	-1.429%	113,776	-91.304%
2025-06-04	5.6600	5.850000	5.56000	5.6000	+1.083%	88,281	-91.429%
2025-06-03	5.4000	5.850000	5.40000	5.5400	+0.727%	40,523	-91.336%
2025-06-02	5.6800	5.680000	5.29500	5.5000	-3.678%	46,321	-91.273%
2025-05-30	5.6600	5.750000	5.53000	5.7100	+0.705%	65,845	-91.594%
2025-05-29	5.4700	5.890000	5.47000	5.6700	+3.846%	74,161	-91.534%
2025-05-28	5.7700	5.770000	5.43000	5.4600	-5.699%	100,122	-91.209%
2025-05-27	5.7600	5.940000	5.57500	5.7900	+2.116%	105,523	-91.710%
2025-05-23	5.5900	5.850000	5.36100	5.6700	+1.431%	95,041	-91.534%
2025-05-22	5.0000	5.590000	5.00000	5.5900	+14.549%	79,299	-91.413%
2025-05-21	5.4600	5.460000	4.86000	4.8800	-10.129%	45,754	-90.164%
2025-05-20	5.2100	5.750000	5.21000	5.4300	+4.524%	199,898	-91.160%
2025-05-19	4.7900	5.600000	4.79000	5.1950	+6.893%	312,871	-90.760%
2025-05-16	4.0700	5.000000	4.07000	4.8600	+15.990%	91,299	-90.123%
2025-05-15	4.1200	4.470000	3.64000	4.1900	+1.453%	48,784	-88.544%
2025-05-14	4.3200	4.584400	4.11500	4.1300	-6.982%	38,875	-88.378%
2025-05-13	4.5000	4.659900	4.25000	4.4400	-0.225%	26,646	-89.189%
2025-05-12	4.5100	4.590000	4.35000	4.4500	+3.248%	35,482	-89.213%
2025-05-09	4.2500	4.435000	3.92000	4.3100	+4.106%	23,576	-88.863%
2025-05-08	4.1000	4.370000	3.90000	4.1400	+6.154%	44,580	-88.406%
2025-05-07	4.3700	4.370000	3.81500	3.9000	-1.515%	41,947	-87.692%
2025-05-06	4.0400	4.190000	3.72000	3.9600	-1.493%	36,937	-87.879%
2025-05-05	3.9500	4.170000	3.79140	4.0200	+1.515%	23,604	-88.060%
2025-05-02	4.1000	4.120000	3.73000	3.9600	-1.000%	50,828	-87.879%
2025-05-01	4.2500	4.380000	3.84560	4.0000	-4.762%	58,107	-88.000%
2025-04-30	4.3800	4.400000	4.09500	4.2000	-6.250%	76,712	-88.571%
2025-04-29	4.5300	4.640000	4.36000	4.4800	+1.357%	29,491	-89.286%
2025-04-28	4.4300	4.545000	4.20000	4.4200	-1.559%	64,874	-89.140%
2025-04-25	4.6100	4.900000	4.36000	4.4900	-4.264%	52,286	-89.310%
2025-04-24	4.5200	4.720000	4.27500	4.6900	+9.070%	79,405	-89.765%
2025-04-23	4.5000	4.680000	4.18000	4.3000	-1.602%	69,860	-88.837%
2025-04-22	3.6800	4.640000	3.55000	4.3700	+21.389%	220,490	-89.016%
2025-04-21	3.2000	3.642100	3.00780	3.6000	+13.565%	108,553	-86.667%
2025-04-17	3.1300	3.200000	3.00000	3.1700	+1.278%	112,305	-84.858%
2025-04-16	3.3500	3.404000	3.03500	3.1300	-7.122%	66,289	-84.665%
2025-04-15	3.6500	3.700000	3.29500	3.3700	-7.671%	35,296	-85.757%
2025-04-14	3.5700	3.710000	3.42080	3.6500	-0.815%	87,116	-86.849%

.dark-mode .SyFg8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyFg8L{ color: #333333; background-color: white; border: 2px solid #333333; }INVInnventure, Inc. Common Stockstock NASDAQ

INV
Innventure, Inc. Common Stock
stock NASDAQ