Dark

INV
Innventure, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 1:34:49 PM EDT

3.41USD+1.337%(+0.05)321,802

3.41Bid 3.42Ask 0.01Spread

Pre-market

Aug 11, 2026 8:55:30 AM EDT

3.38USD+0.446%(+0.01)2,000

After-hours

Aug 10, 2026 4:57:30 PM EDT

3.43USD+1.932%(+0.06)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.5000	3.500000	3.3300	3.4100	+1.187%	321,802	0.000%
2026-08-10	3.4500	3.500000	3.3200	3.3700	-1.892%	829,458	+1.187%
2026-08-07	3.5200	3.590000	3.3500	3.4350	-1.293%	1,051,265	-0.728%
2026-08-06	3.3500	3.635000	3.3000	3.4800	+1.754%	933,091	-2.011%
2026-08-05	3.6300	3.735000	3.4000	3.4200	-6.044%	1,308,847	-0.292%
2026-08-04	3.4000	3.660000	3.3800	3.6400	+8.982%	1,597,603	-6.319%
2026-08-03	3.2400	3.440000	3.1900	3.3400	+3.727%	991,904	+2.096%
2026-07-31	3.3200	3.390000	3.1300	3.2200	-2.719%	1,137,149	+5.901%
2026-07-30	2.9200	3.360000	2.9200	3.3100	+17.376%	1,788,535	+3.021%
2026-07-29	2.9600	3.025000	2.7900	2.8200	-4.730%	1,464,564	+20.922%
2026-07-28	2.9500	2.980000	2.7700	2.9600	-2.310%	1,411,963	+15.203%
2026-07-27	2.9800	3.060000	2.7150	3.0300	+4.844%	1,740,934	+12.541%
2026-07-24	3.0000	3.025000	2.8250	2.8900	-3.020%	1,610,770	+17.993%
2026-07-23	3.2800	3.351000	2.9700	2.9800	-11.573%	1,813,025	+14.430%
2026-07-22	3.4800	3.620000	3.3400	3.3700	-5.337%	1,260,980	+1.187%
2026-07-21	3.2100	3.610000	3.2000	3.5600	+13.738%	2,735,062	-4.213%
2026-07-20	3.4400	3.590000	3.0500	3.1300	-7.122%	3,739,855	+8.946%
2026-07-17	3.6400	3.790000	3.3450	3.3700	-11.780%	3,028,705	+1.187%
2026-07-16	4.3900	4.410000	3.4550	3.8200	-14.350%	4,179,547	-10.733%
2026-07-15	4.5500	4.760000	4.3500	4.4600	-1.870%	1,311,285	-23.543%
2026-07-14	4.5200	4.760000	4.5150	4.5450	+1.792%	947,591	-24.972%
2026-07-13	4.9300	4.960000	4.4301	4.4650	-10.878%	1,105,982	-23.628%
2026-07-10	4.9400	5.320000	4.8500	5.0100	+2.875%	1,850,003	-31.936%
2026-07-09	4.6000	4.886000	4.5100	4.8700	+7.506%	1,014,035	-29.979%
2026-07-08	4.3900	4.620000	4.3400	4.5300	-0.875%	1,032,323	-24.724%
2026-07-07	4.6700	4.760000	4.4200	4.5700	-3.383%	1,429,560	-25.383%
2026-07-06	4.8700	4.950000	4.6700	4.7300	-1.867%	1,271,626	-27.907%
2026-07-02	5.1400	5.580000	4.8100	4.8200	-3.792%	1,726,111	-29.253%
2026-07-01	4.9900	5.140000	4.8900	5.0100	-1.183%	1,340,345	-31.936%
2026-06-30	5.1000	5.450000	4.8600	5.0700	-3.059%	2,251,014	-32.742%
2026-06-29	4.9550	5.310000	4.7900	5.2300	+7.172%	2,178,852	-34.799%
2026-06-26	4.7700	4.970000	4.6500	4.8800	-2.106%	3,570,945	-30.123%
2026-06-25	5.2600	5.435000	4.8700	4.9850	-4.135%	1,193,622	-31.595%
2026-06-24	5.9400	6.000000	5.0700	5.2000	-11.111%	2,403,473	-34.423%
2026-06-23	5.8000	6.275000	5.7500	5.8500	-3.783%	1,018,308	-41.709%
2026-06-22	6.6500	6.780000	6.0400	6.0800	-8.296%	1,357,348	-43.914%
2026-06-18	6.7200	6.820000	6.3800	6.6300	+0.760%	2,326,889	-48.567%
2026-06-17	6.0800	7.090000	6.0100	6.5800	+9.484%	3,341,916	-48.176%
2026-06-16	5.9850	6.169900	5.8500	6.0100	0.000%	891,815	-43.261%
2026-06-15	5.7600	6.119900	5.6700	6.0100	+7.130%	1,373,160	-43.261%
2026-06-12	5.7000	5.850000	5.5600	5.6100	-1.579%	1,009,875	-39.216%
2026-06-11	5.5700	5.770000	5.4700	5.7000	+3.448%	1,123,415	-40.175%
2026-06-10	5.6500	5.980000	5.4450	5.5100	-3.503%	1,244,525	-38.113%
2026-06-09	6.0100	6.220000	5.5000	5.7100	-4.195%	1,283,571	-40.280%
2026-06-08	6.0800	6.310000	5.8300	5.9600	+1.880%	1,220,202	-42.785%
2026-06-05	6.5700	6.570000	5.8150	5.8500	-12.556%	1,766,796	-41.709%
2026-06-04	6.3500	7.180000	6.3200	6.6900	+1.982%	1,717,135	-49.028%
2026-06-03	6.8800	7.077500	6.4900	6.5600	-4.234%	2,475,919	-48.018%
2026-06-02	5.8100	6.890000	5.7000	6.8500	+17.395%	3,263,663	-50.219%
2026-06-01	5.1300	6.157500	5.1025	5.8350	+9.475%	3,430,444	-41.560%
2026-05-29	5.4800	5.755000	5.0800	5.3300	-9.199%	5,922,167	-36.023%
2026-05-28	5.8500	6.240000	5.6300	5.8700	-8.424%	9,370,244	-41.908%
2026-05-27	6.3400	6.460000	5.9400	6.4100	+0.470%	3,671,415	-46.802%
2026-05-26	6.7400	6.789900	6.2350	6.3800	-3.916%	2,742,792	-46.552%
2026-05-22	6.8000	7.189999	6.6100	6.6400	-0.747%	2,251,136	-48.645%
2026-05-21	6.1100	6.930000	6.0700	6.6900	+7.903%	2,469,385	-49.028%
2026-05-20	6.0700	6.489400	5.8750	6.2000	+3.679%	2,241,180	-45.000%
2026-05-19	6.1600	6.569900	5.9700	5.9800	-4.777%	2,104,213	-42.977%
2026-05-18	6.8200	6.900000	5.8000	6.2800	-6.548%	4,135,742	-45.701%
2026-05-15	6.8200	7.500000	6.6400	6.7200	-8.197%	2,259,334	-49.256%
2026-05-14	7.1600	7.860000	6.9200	7.3200	+2.378%	2,891,076	-53.415%
2026-05-13	6.9400	7.570000	6.7201	7.1500	+4.993%	2,479,882	-52.308%
2026-05-12	6.7100	6.920000	6.5001	6.8100	-2.575%	1,646,793	-49.927%
2026-05-11	7.1900	7.625600	6.7800	6.9900	-0.143%	3,014,493	-51.216%
2026-05-08	6.2100	7.070000	6.2000	7.0000	+12.721%	3,802,279	-51.286%
2026-05-07	6.8600	7.000000	6.2000	6.2100	-10.904%	1,836,525	-45.089%
2026-05-06	6.3850	7.450000	6.3500	6.9700	+13.333%	3,395,609	-51.076%
2026-05-05	6.3600	6.600000	6.0201	6.1500	-2.070%	1,143,903	-44.553%
2026-05-04	6.2600	6.450000	6.0100	6.2800	-0.317%	1,499,526	-45.701%
2026-05-01	6.5200	6.560000	5.9412	6.3000	-3.226%	2,060,675	-45.873%
2026-04-30	6.4600	6.588600	6.1800	6.5100	+3.498%	1,291,236	-47.619%
2026-04-29	6.3600	6.720000	6.1300	6.2900	-0.159%	1,517,734	-45.787%
2026-04-28	6.7600	6.760000	6.1350	6.3000	-11.517%	2,633,889	-45.873%
2026-04-27	6.9500	7.320700	6.4300	7.1200	+8.869%	2,737,357	-52.107%
2026-04-24	6.9600	6.960000	6.1735	6.5400	-5.217%	3,228,773	-47.859%
2026-04-23	5.9500	6.920000	5.8500	6.9000	+16.751%	3,709,445	-50.580%
2026-04-22	6.2000	6.430000	5.6900	5.9100	-2.475%	1,706,475	-42.301%
2026-04-21	6.2000	6.410000	5.9500	6.0600	-2.100%	3,864,751	-43.729%
2026-04-20	4.5600	6.190000	4.5100	6.1900	+34.565%	7,116,931	-44.911%
2026-04-17	4.8100	4.835000	4.5750	4.6000	-2.128%	1,049,057	-25.870%
2026-04-16	4.7800	4.900000	4.6100	4.7000	-1.261%	930,557	-27.447%
2026-04-15	4.7400	4.830000	4.5800	4.7600	-0.833%	998,540	-28.361%
2026-04-14	4.9900	5.010000	4.7300	4.8000	-2.041%	1,109,727	-28.958%
2026-04-13	4.3400	4.910000	4.3400	4.9000	+12.903%	1,088,179	-30.408%
2026-04-10	4.2000	4.405000	4.1886	4.3400	+3.828%	738,893	-21.429%
2026-04-09	3.9700	4.280000	3.8600	4.1800	+4.500%	951,845	-18.421%
2026-04-08	4.6400	4.659900	3.9900	4.0000	-7.834%	1,727,441	-14.750%
2026-04-07	4.6100	4.695000	4.2500	4.3400	-7.265%	1,522,498	-21.429%
2026-04-06	4.6900	4.940000	4.5000	4.6800	+0.862%	1,396,465	-27.137%
2026-04-02	4.1150	4.640000	4.0600	4.6400	+8.411%	1,398,039	-26.509%
2026-04-01	3.9700	4.305000	3.8900	4.2800	+9.463%	1,084,823	-20.327%
2026-03-31	3.8000	4.070000	3.6601	3.9100	+8.310%	1,371,353	-12.788%
2026-03-30	3.8000	3.825000	3.5300	3.6100	-4.875%	1,260,296	-5.540%
2026-03-27	3.9600	3.965000	3.7100	3.7950	-5.243%	1,147,728	-10.145%
2026-03-26	4.2600	4.465000	3.9400	4.0050	-8.562%	1,012,088	-14.856%
2026-03-25	4.2000	4.450000	4.2000	4.3800	+4.535%	1,020,293	-22.146%
2026-03-24	4.1200	4.340000	4.0850	4.1900	+2.948%	1,456,179	-18.616%
2026-03-23	4.0200	4.240000	3.8811	4.0700	-0.367%	1,583,827	-16.216%
2026-03-20	4.1300	4.368200	3.9450	4.0850	+0.492%	5,069,834	-16.524%
2026-03-19	3.5000	4.080000	3.3700	4.0650	+8.400%	2,384,821	-16.113%
2026-03-18	3.8500	3.969900	3.6800	3.7500	-3.101%	1,248,074	-9.067%
2026-03-17	3.6400	3.970000	3.6400	3.8700	+5.738%	1,128,709	-11.886%
2026-03-16	3.7500	4.000000	3.6600	3.6600	+1.105%	1,123,689	-6.831%
2026-03-13	3.6300	3.850000	3.5200	3.6200	0.000%	946,712	-5.801%
2026-03-12	3.2300	3.720000	3.2300	3.6200	+8.546%	1,812,288	-5.801%
2026-03-11	3.0700	3.340000	3.0500	3.3350	+6.891%	1,046,264	+2.249%
2026-03-10	3.0700	3.310000	3.0100	3.1200	+2.295%	1,010,225	+9.295%
2026-03-09	2.9990	3.130000	2.9101	3.0500	+2.694%	1,081,927	+11.803%
2026-03-06	3.0400	3.180000	2.9500	2.9700	-6.013%	1,259,620	+14.815%
2026-03-05	3.2500	3.355000	3.0400	3.1600	-4.242%	1,622,985	+7.911%
2026-03-04	3.2500	3.655000	3.1200	3.3000	+18.705%	5,023,104	+3.333%
2026-03-03	2.6800	2.880000	2.6200	2.7800	+1.832%	2,749,433	+22.662%
2026-03-02	2.7400	3.130000	2.7000	2.7300	-3.873%	2,518,322	+24.908%
2026-02-27	2.8500	2.960000	2.6200	2.8400	+1.429%	2,348,557	+20.070%
2026-02-26	3.2300	3.250000	2.7900	2.8000	-14.373%	2,905,773	+21.786%
2026-02-25	3.3700	3.470000	3.2550	3.2700	-0.305%	1,090,111	+4.281%
2026-02-24	3.3000	3.315000	3.0800	3.2800	-0.606%	1,061,041	+3.963%
2026-02-23	3.4000	3.450000	3.2600	3.3000	-2.941%	1,053,091	+3.333%
2026-02-20	3.2900	3.520000	3.2249	3.4000	+2.102%	1,709,417	+0.294%
2026-02-19	3.1200	3.330000	3.0100	3.3300	+5.047%	986,195	+2.402%
2026-02-18	3.1700	3.689900	3.1500	3.1700	+1.603%	1,961,338	+7.571%
2026-02-17	3.0000	3.160000	2.8600	3.1200	+3.311%	862,257	+9.295%
2026-02-13	2.9750	3.110000	2.9100	3.0200	+2.373%	850,685	+12.914%
2026-02-12	3.2100	3.210000	2.9300	2.9500	-6.646%	685,467	+15.593%
2026-02-11	3.2700	3.380000	3.0350	3.1600	-2.469%	856,509	+7.911%
2026-02-10	3.3000	3.540000	3.2100	3.2400	-3.284%	1,241,883	+5.247%
2026-02-09	3.1500	3.450000	3.0500	3.3500	+5.346%	1,345,021	+1.791%
2026-02-06	2.7000	3.190000	2.6500	3.1800	+23.256%	1,538,879	+7.233%
2026-02-05	2.7950	2.850000	2.5201	2.5800	-13.423%	3,133,888	+32.171%
2026-02-04	3.3000	3.345000	2.8900	2.9800	-9.146%	2,159,211	+14.430%
2026-02-03	3.2500	3.380000	3.1300	3.2800	+0.306%	1,167,421	+3.963%
2026-02-02	3.2400	3.430000	3.1300	3.2700	-0.608%	1,328,977	+4.281%
2026-01-30	3.4000	3.477900	3.2200	3.2900	-2.950%	1,086,742	+3.647%
2026-01-29	3.5500	3.570000	3.3501	3.3900	-3.966%	1,871,124	+0.590%
2026-01-28	3.6200	3.620000	3.4800	3.5300	-1.397%	928,150	-3.399%
2026-01-27	3.4000	3.590000	3.2500	3.5800	+5.917%	1,821,628	-4.749%
2026-01-26	3.5900	3.650000	3.3600	3.3800	-7.902%	2,279,992	+0.888%
2026-01-23	3.5000	3.710000	3.4100	3.6700	+3.966%	2,057,278	-7.084%
2026-01-22	3.7400	3.770000	3.4800	3.5300	-4.336%	2,549,497	-3.399%
2026-01-21	3.6000	3.709900	3.4000	3.6900	+3.944%	3,169,603	-7.588%
2026-01-20	3.6500	3.790000	3.5300	3.5500	-5.333%	1,713,627	-3.944%
2026-01-16	3.8400	3.959900	3.7000	3.7500	-2.089%	2,404,521	-9.067%
2026-01-15	3.9100	4.050000	3.7000	3.8300	-1.542%	2,825,546	-10.966%
2026-01-14	3.9300	4.255000	3.8600	3.8900	-2.015%	2,801,730	-12.339%
2026-01-13	4.2000	4.200000	3.7500	3.9700	-8.525%	4,132,155	-14.106%
2026-01-12	4.2700	4.600000	4.0300	4.3400	+3.828%	2,581,821	-21.429%
2026-01-09	4.2000	4.320000	3.9500	4.1800	+1.211%	1,368,253	-18.421%
2026-01-08	3.7100	4.160000	3.4200	4.1300	+15.042%	1,947,940	-17.433%
2026-01-07	4.4500	4.475000	3.5000	3.5900	-19.053%	2,343,339	-5.014%
2026-01-06	4.6300	4.720000	3.8500	4.4350	-4.828%	4,286,879	-23.112%
2026-01-05	4.5900	4.780000	4.3800	4.6600	+4.018%	1,391,416	-26.824%
2026-01-02	4.2000	4.645000	4.0900	4.4800	+7.177%	1,541,814	-23.884%
2025-12-31	4.1000	4.278200	4.0101	4.1800	+0.966%	753,639	-18.421%
2025-12-30	4.1200	4.310000	4.0500	4.1400	-0.241%	812,850	-17.633%
2025-12-29	4.2200	4.330000	4.1200	4.1500	-2.582%	549,959	-17.831%
2025-12-26	4.1800	4.310000	4.1500	4.2600	+0.948%	696,794	-19.953%
2025-12-24	4.2900	4.320000	4.0500	4.2200	-2.088%	681,603	-19.194%
2025-12-23	4.2500	4.430000	4.1101	4.3100	-0.920%	1,109,639	-20.882%
2025-12-22	4.7350	4.900000	4.2400	4.3500	-7.447%	1,542,869	-21.609%
2025-12-19	4.3600	5.000000	4.3500	4.7000	+8.046%	5,031,809	-27.447%
2025-12-18	4.9000	5.120000	4.3300	4.3500	-8.613%	1,853,726	-21.609%
2025-12-17	4.9700	5.080000	4.6500	4.7600	-2.658%	1,424,943	-28.361%
2025-12-16	5.0000	5.390000	4.8400	4.8900	-4.492%	1,139,396	-30.266%
2025-12-15	5.6200	5.650000	5.0001	5.1200	-8.734%	1,498,935	-33.398%
2025-12-12	6.2400	6.400000	5.5750	5.6100	-12.344%	1,229,949	-39.216%
2025-12-11	5.7600	6.450000	5.2800	6.4000	+8.291%	3,386,181	-46.719%
2025-12-10	5.5800	5.969900	5.3800	5.9100	+7.065%	2,067,929	-42.301%
2025-12-09	5.0200	5.530000	4.8900	5.5200	+8.448%	1,406,363	-38.225%
2025-12-08	5.3100	5.405000	4.9700	5.0900	-4.503%	1,063,150	-33.006%
2025-12-05	5.5800	5.750000	5.2718	5.3300	-5.996%	838,008	-36.023%
2025-12-04	5.0300	5.800000	4.9000	5.6700	+13.855%	1,994,083	-39.859%
2025-12-03	4.9000	5.000000	4.5200	4.9800	+0.201%	1,254,546	-31.526%
2025-12-02	5.1200	5.120000	4.7900	4.9700	-0.600%	797,995	-31.388%
2025-12-01	5.5560	5.615000	4.8800	5.0000	-13.043%	2,911,296	-31.800%
2025-11-28	5.6300	5.940000	5.3000	5.7500	+10.577%	1,130,078	-40.696%
2025-11-26	5.2700	5.355000	4.9450	5.2000	-5.109%	2,598,985	-34.423%
2025-11-25	4.7500	5.780000	4.6500	5.4800	+17.849%	4,064,210	-37.774%
2025-11-24	4.3500	4.730000	4.2700	4.6500	+9.929%	1,899,087	-26.667%
2025-11-21	3.4800	4.330000	3.2800	4.2300	+21.203%	2,397,322	-19.385%
2025-11-20	3.5500	3.840000	3.1100	3.4900	+4.179%	2,164,958	-2.292%
2025-11-19	3.6500	3.660000	3.0400	3.3500	-6.685%	1,607,617	+1.791%
2025-11-18	3.9100	3.969900	3.3000	3.5900	-10.918%	1,727,886	-5.014%
2025-11-17	3.4900	4.300000	3.4500	4.0300	+24.383%	3,118,452	-15.385%
2025-11-14	3.3400	3.560000	2.9900	3.2400	-12.195%	991,391	+5.247%
2025-11-13	3.6900	3.890000	3.5000	3.6900	-0.539%	669,685	-7.588%
2025-11-12	4.0800	4.119900	3.6950	3.7100	-9.069%	703,559	-8.086%
2025-11-11	4.2800	4.349900	4.0000	4.0800	-4.450%	390,372	-16.422%
2025-11-10	4.1200	4.765000	4.1200	4.2700	+4.401%	1,710,758	-20.141%
2025-11-07	3.3200	4.140000	3.2915	4.0900	+22.090%	846,252	-16.626%
2025-11-06	3.5700	3.580000	3.2500	3.3500	-6.162%	1,072,312	+1.791%
2025-11-05	3.3200	3.780000	3.1550	3.5700	+8.182%	1,166,147	-4.482%
2025-11-04	3.0600	3.549900	3.0100	3.3000	+4.762%	1,307,109	+3.333%
2025-11-03	2.9100	3.294000	2.8350	3.1500	+8.621%	1,501,879	+8.254%
2025-10-31	2.6000	3.060000	2.5100	2.9000	+13.725%	790,502	+17.586%
2025-10-30	2.8200	2.830000	2.3600	2.5500	-12.969%	1,442,387	+33.725%
2025-10-29	2.5500	3.089700	2.5100	2.9300	+13.127%	1,380,338	+16.382%
2025-10-28	2.9000	2.920000	2.5200	2.5900	-9.441%	798,968	+31.660%
2025-10-27	2.9500	3.050000	2.8500	2.8600	-4.983%	809,244	+19.231%
2025-10-24	3.1300	3.228400	2.9177	3.0100	-0.987%	1,722,581	+13.289%
2025-10-23	3.0400	3.500000	2.9494	3.0400	+1.333%	1,825,987	+12.171%
2025-10-22	3.0500	3.200000	2.8250	3.0000	-0.662%	1,585,273	+13.667%
2025-10-21	3.1000	3.223000	2.8300	3.0200	-1.307%	357,950	+12.914%
2025-10-20	3.4200	3.465000	3.0250	3.0600	-11.816%	336,942	+11.438%
2025-10-17	2.9800	3.700000	2.9500	3.4700	+14.145%	707,545	-1.729%
2025-10-16	3.3050	3.420000	2.9100	3.0400	-8.434%	1,018,431	+12.171%
2025-10-15	3.1300	3.440000	2.8800	3.3200	+4.075%	1,759,807	+2.711%
2025-10-14	3.3100	3.330000	2.8000	3.1900	-1.846%	2,550,515	+6.897%
2025-10-13	4.0500	4.095000	3.1800	3.2500	-6.069%	706,334	+4.923%
2025-10-10	4.6000	4.810000	3.4500	3.4600	-23.282%	768,006	-1.445%
2025-10-09	5.2400	5.377900	4.5000	4.5100	-10.693%	416,920	-24.390%
2025-10-08	4.6400	5.289900	4.6400	5.0500	+11.233%	153,950	-32.475%
2025-10-07	4.9300	5.125000	4.5000	4.5400	-8.283%	191,033	-24.890%
2025-10-06	5.2200	5.495000	4.6200	4.9500	-1.394%	515,321	-31.111%
2025-10-03	5.7000	5.700000	4.9000	5.0200	-10.835%	295,048	-32.072%
2025-10-02	6.1700	6.170000	5.5900	5.6300	-9.486%	124,056	-39.432%
2025-10-01	5.8900	6.230000	5.6679	6.2200	+7.427%	64,452	-45.177%
2025-09-30	5.7241	6.080000	5.6401	5.7900	+2.842%	153,174	-41.105%
2025-09-29	5.4800	5.840000	5.4800	5.6300	+2.925%	49,679	-39.432%
2025-09-26	5.7300	5.800000	5.4600	5.4700	-2.321%	64,683	-37.660%
2025-09-25	5.8400	5.840000	5.4700	5.6000	-3.614%	36,185	-39.107%
2025-09-24	6.1300	6.180000	5.7550	5.8100	-4.125%	66,833	-41.308%
2025-09-23	6.5342	6.595000	5.9850	6.0600	-7.055%	82,648	-43.729%
2025-09-22	6.3700	6.550000	5.7300	6.5200	+2.677%	60,103	-47.699%
2025-09-19	5.7200	6.350000	5.6600	6.3500	+10.435%	283,898	-46.299%
2025-09-18	6.3000	6.310000	5.6200	5.7500	-9.019%	75,355	-40.696%
2025-09-17	6.2100	6.400000	5.9134	6.3200	+2.764%	39,119	-46.044%
2025-09-16	6.7500	6.750000	6.0610	6.1500	-8.754%	96,571	-44.553%
2025-09-15	6.6500	6.870000	6.5400	6.7400	+2.432%	125,853	-49.407%
2025-09-12	5.8100	6.960000	5.8100	6.5800	+14.435%	214,650	-48.176%
2025-09-11	5.5000	5.880000	5.4900	5.7500	+2.496%	74,152	-40.696%
2025-09-10	5.6000	5.770000	5.5226	5.6100	-0.178%	48,239	-39.216%
2025-09-09	5.4200	5.740000	5.3200	5.6200	+3.499%	47,221	-39.324%
2025-09-08	5.5000	5.500000	5.1800	5.4300	-1.273%	52,810	-37.201%
2025-09-05	5.3900	5.537800	5.2800	5.5000	+0.733%	96,758	-38.000%
2025-09-04	5.2600	5.540000	5.1519	5.4600	+1.866%	57,421	-37.546%
2025-09-03	5.0400	5.360000	4.9850	5.3600	+5.305%	90,138	-36.381%
2025-09-02	5.3200	5.557700	5.0400	5.0900	-6.606%	90,470	-33.006%
2025-08-29	4.7800	5.560000	4.7800	5.4500	+12.836%	181,947	-37.431%
2025-08-28	4.7100	4.865000	4.6400	4.8300	+1.258%	29,413	-29.400%
2025-08-27	4.4300	4.855000	4.4300	4.7700	+8.656%	86,135	-28.512%
2025-08-26	4.4500	4.469800	4.2350	4.3900	-1.015%	95,394	-22.323%
2025-08-25	4.5000	4.550000	4.3700	4.4350	+0.339%	113,471	-23.112%
2025-08-22	4.2300	4.595500	4.1556	4.4200	+4.492%	91,377	-22.851%
2025-08-21	4.0000	4.250000	3.9600	4.2300	+2.920%	123,737	-19.385%
2025-08-20	4.2500	4.730000	4.0800	4.1100	-0.725%	123,086	-17.032%
2025-08-19	4.1600	4.240000	3.9100	4.1400	-0.481%	107,766	-17.633%
2025-08-18	4.5500	4.907600	4.0600	4.1600	-5.239%	93,419	-18.029%
2025-08-15	4.5000	4.630000	4.2300	4.3900	-6.596%	292,463	-22.323%
2025-08-14	4.6000	4.790000	4.5000	4.7000	+0.642%	112,456	-27.447%
2025-08-13	4.7200	4.720000	4.4500	4.6700	-1.477%	166,480	-26.981%
2025-08-12	4.6800	4.820000	4.6000	4.7400	+0.424%	132,810	-28.059%
2025-08-11	4.7000	4.930000	4.6300	4.7200	-1.667%	64,691	-27.754%
2025-08-08	4.7500	4.955000	4.6500	4.8000	-0.826%	84,354	-28.958%
2025-08-07	4.8500	4.941700	4.8300	4.8400	0.000%	138,238	-29.545%
2025-08-06	5.0100	5.250000	4.5417	4.8400	-6.564%	249,208	-29.545%
2025-08-05	4.8400	5.500000	4.6100	5.1800	+4.646%	362,910	-34.170%
2025-08-04	4.5700	6.940000	4.3400	4.9500	+10.987%	6,825,224	-31.111%
2025-08-01	4.5600	4.800000	4.4400	4.4600	-3.463%	53,759	-23.543%
2025-07-31	4.9000	4.900000	4.5000	4.6200	-1.493%	33,757	-26.190%
2025-07-30	4.7800	4.920000	4.6600	4.6900	-3.099%	55,920	-27.292%
2025-07-29	4.9000	4.950000	4.7600	4.8400	+0.415%	22,749	-29.545%
2025-07-28	5.0700	5.070000	4.8200	4.8200	-3.600%	30,190	-29.253%
2025-07-25	4.9000	5.095100	4.8200	5.0000	+2.459%	97,509	-31.800%
2025-07-24	4.9300	4.960000	4.8500	4.8800	-0.813%	25,760	-30.123%
2025-07-23	4.9300	5.000000	4.8600	4.9200	0.000%	48,138	-30.691%
2025-07-22	4.8800	5.010000	4.8500	4.9200	-1.403%	75,271	-30.691%
2025-07-21	5.2100	5.210000	4.8750	4.9900	+0.402%	116,721	-31.663%
2025-07-18	5.0000	5.100000	4.9000	4.9700	-0.201%	19,789	-31.388%
2025-07-17	4.9500	5.065000	4.8600	4.9800	+0.201%	113,221	-31.526%
2025-07-16	5.0600	5.060000	4.8000	4.9700	+0.202%	186,719	-31.388%
2025-07-15	4.7254	5.080000	4.7254	4.9600	+0.405%	116,947	-31.250%
2025-07-14	4.4000	4.995000	4.3100	4.9400	+6.009%	53,711	-30.972%
2025-07-11	4.9700	4.970000	4.5100	4.6600	-5.859%	180,001	-26.824%
2025-07-10	4.9800	5.000000	4.8300	4.9500	-0.202%	46,837	-31.111%
2025-07-09	4.8750	5.000000	4.8200	4.9600	-0.402%	58,702	-31.250%
2025-07-08	4.7309	5.040000	4.7309	4.9800	+2.680%	86,048	-31.526%
2025-07-07	4.9400	5.034000	4.7800	4.8500	-1.523%	22,263	-29.691%
2025-07-03	4.9600	5.130000	4.7854	4.9250	+2.391%	38,495	-30.761%
2025-07-02	4.8100	4.950000	4.7000	4.8100	+1.050%	48,067	-29.106%
2025-07-01	4.7600	4.880000	4.4201	4.7600	-0.833%	136,741	-28.361%
2025-06-30	4.5500	4.840000	4.5200	4.8000	+5.495%	93,110	-28.958%
2025-06-27	5.1500	5.255000	4.5400	4.5500	-13.416%	131,952	-25.055%
2025-06-26	5.2700	5.800000	5.0500	5.2550	-2.323%	79,098	-35.109%
2025-06-25	5.4503	6.160000	5.2900	5.3800	-4.610%	183,745	-36.617%
2025-06-24	5.7897	5.820000	5.4600	5.6400	-1.053%	358,122	-39.539%
2025-06-23	5.2800	5.730000	5.0900	5.7000	+7.345%	416,526	-40.175%
2025-06-20	5.2700	5.360000	4.7500	5.3100	-0.562%	515,265	-35.782%
2025-06-18	5.3800	5.500000	5.1300	5.3400	-0.559%	459,794	-36.142%
2025-06-17	5.0000	5.410000	4.8500	5.3700	+8.266%	326,047	-36.499%
2025-06-16	5.0100	5.182200	4.8500	4.9600	-1.097%	99,997	-31.250%
2025-06-13	5.2500	5.366400	4.8700	5.0150	-3.558%	157,163	-32.004%
2025-06-12	5.5000	5.500000	5.0600	5.2000	-6.137%	95,844	-34.423%
2025-06-11	5.4500	5.650000	5.3500	5.5400	-0.539%	83,192	-38.448%
2025-06-10	5.7500	5.750000	5.2800	5.5700	-2.109%	90,152	-38.779%
2025-06-09	5.9000	5.980000	5.6600	5.6900	-4.690%	107,478	-40.070%
2025-06-06	5.6300	5.970000	5.5100	5.9700	+8.152%	146,567	-42.881%
2025-06-05	5.7000	5.940000	5.4200	5.5200	-1.429%	113,776	-38.225%
2025-06-04	5.6600	5.850000	5.5600	5.6000	+1.083%	88,281	-39.107%
2025-06-03	5.4000	5.850000	5.4000	5.5400	+0.727%	40,523	-38.448%
2025-06-02	5.6800	5.680000	5.2950	5.5000	-3.678%	46,321	-38.000%
2025-05-30	5.6600	5.750000	5.5300	5.7100	+0.705%	65,845	-40.280%
2025-05-29	5.4700	5.890000	5.4700	5.6700	+3.846%	74,161	-39.859%
2025-05-28	5.7700	5.770000	5.4300	5.4600	-5.699%	100,122	-37.546%
2025-05-27	5.7600	5.940000	5.5750	5.7900	+2.116%	105,523	-41.105%
2025-05-23	5.5900	5.850000	5.3610	5.6700	+1.431%	95,041	-39.859%
2025-05-22	5.0000	5.590000	5.0000	5.5900	+14.549%	79,299	-38.998%
2025-05-21	5.4600	5.460000	4.8600	4.8800	-10.129%	45,754	-30.123%
2025-05-20	5.2100	5.750000	5.2100	5.4300	+4.524%	199,898	-37.201%
2025-05-19	4.7900	5.600000	4.7900	5.1950	+6.893%	312,871	-34.360%
2025-05-16	4.0700	5.000000	4.0700	4.8600	+15.990%	91,299	-29.835%
2025-05-15	4.1200	4.470000	3.6400	4.1900	+1.453%	48,784	-18.616%
2025-05-14	4.3200	4.584400	4.1150	4.1300	-6.982%	38,875	-17.433%
2025-05-13	4.5000	4.659900	4.2500	4.4400	-0.225%	26,646	-23.198%
2025-05-12	4.5100	4.590000	4.3500	4.4500	+3.248%	35,482	-23.371%
2025-05-09	4.2500	4.435000	3.9200	4.3100	+4.106%	23,576	-20.882%
2025-05-08	4.1000	4.370000	3.9000	4.1400	+6.154%	44,580	-17.633%
2025-05-07	4.3700	4.370000	3.8150	3.9000	-1.515%	41,947	-12.564%
2025-05-06	4.0400	4.190000	3.7200	3.9600	-1.493%	36,937	-13.889%
2025-05-05	3.9500	4.170000	3.7914	4.0200	+1.515%	23,604	-15.174%
2025-05-02	4.1000	4.120000	3.7300	3.9600	-1.000%	50,828	-13.889%
2025-05-01	4.2500	4.380000	3.8456	4.0000	-4.762%	58,107	-14.750%
2025-04-30	4.3800	4.400000	4.0950	4.2000	-6.250%	76,712	-18.810%
2025-04-29	4.5300	4.640000	4.3600	4.4800	+1.357%	29,491	-23.884%
2025-04-28	4.4300	4.545000	4.2000	4.4200	-1.559%	64,874	-22.851%
2025-04-25	4.6100	4.900000	4.3600	4.4900	-4.264%	52,286	-24.053%
2025-04-24	4.5200	4.720000	4.2750	4.6900	+9.070%	79,405	-27.292%
2025-04-23	4.5000	4.680000	4.1800	4.3000	-1.602%	69,860	-20.698%
2025-04-22	3.6800	4.640000	3.5500	4.3700	+21.389%	220,490	-21.968%
2025-04-21	3.2000	3.642100	3.0078	3.6000	+13.565%	108,553	-5.278%
2025-04-17	3.1300	3.200000	3.0000	3.1700	+1.278%	112,305	+7.571%
2025-04-16	3.3500	3.404000	3.0350	3.1300	-7.122%	66,289	+8.946%
2025-04-15	3.6500	3.700000	3.2950	3.3700	-7.671%	35,296	+1.187%
2025-04-14	3.5700	3.710000	3.4208	3.6500	-0.815%	87,116	-6.575%
2025-04-11	3.6000	3.700000	3.2000	3.6800	0.000%	80,588	-7.337%
2025-04-10	3.9000	4.000000	3.5900	3.6800	-4.663%	94,115	-7.337%
2025-04-09	4.1750	4.250000	3.7500	3.8600	-10.855%	185,068	-11.658%
2025-04-08	4.6200	5.040000	4.1300	4.3300	-0.915%	70,611	-21.247%
2025-04-07	4.7300	4.819900	4.2800	4.3700	-9.336%	51,380	-21.968%
2025-04-04	3.9000	5.050000	3.9000	4.8200	+21.411%	52,270	-29.253%
2025-04-03	5.4900	5.490000	3.9050	3.9700	-29.359%	218,548	-14.106%
2025-04-02	6.7300	6.915000	5.6000	5.6200	-14.848%	55,038	-39.324%
2025-04-01	7.7400	8.150000	6.4400	6.6000	-14.397%	80,426	-48.333%
2025-03-31	7.7900	7.850000	7.5000	7.7100	-0.388%	36,977	-55.772%
2025-03-28	8.0500	8.050000	7.6500	7.7400	-5.031%	18,103	-55.943%
2025-03-27	8.1800	8.226500	8.0000	8.1500	+1.875%	9,169	-58.160%
2025-03-26	8.4000	8.400000	7.5400	8.0000	-5.882%	28,012	-57.375%
2025-03-25	7.9000	8.500000	7.8100	8.5000	+7.188%	43,959	-59.882%
2025-03-24	8.2500	8.460000	7.8350	7.9300	-3.056%	43,957	-56.999%
2025-03-21	7.4500	8.220000	7.4500	8.1800	+11.141%	93,696	-58.313%
2025-03-20	7.7100	7.750000	7.3400	7.3600	-4.416%	47,454	-53.668%
2025-03-19	7.7000	7.750000	7.5100	7.7000	+0.260%	38,177	-55.714%
2025-03-18	7.7000	7.700000	7.5200	7.6800	0.000%	10,552	-55.599%
2025-03-17	7.9500	8.080000	7.4200	7.6800	-2.538%	36,018	-55.599%
2025-03-14	8.0000	8.420000	7.6700	7.8800	-0.379%	155,739	-56.726%
2025-03-13	7.5500	7.990000	7.5500	7.9100	+4.768%	24,017	-56.890%
2025-03-12	7.9900	8.000000	7.2800	7.5500	+1.342%	38,348	-54.834%
2025-03-11	7.0600	7.550000	6.5650	7.4500	+7.815%	23,469	-54.228%
2025-03-10	7.8100	7.900000	6.7500	6.9100	-11.297%	43,405	-50.651%
2025-03-07	8.0000	8.000000	7.7900	7.7900	-1.765%	6,923	-56.226%
2025-03-06	8.6874	8.687400	7.9200	7.9300	-1.491%	39,126	-56.999%
2025-03-05	8.0900	8.250000	7.7500	8.0500	-3.012%	26,478	-57.640%
2025-03-04	8.2500	8.510000	7.8500	8.3000	+1.840%	50,346	-58.916%
2025-03-03	8.7900	8.980000	8.1500	8.1500	-6.322%	34,968	-58.160%
2025-02-28	8.6900	9.190000	8.6600	8.7000	+2.353%	21,664	-60.805%
2025-02-27	9.1665	9.166500	8.5000	8.5000	-3.846%	26,067	-59.882%
2025-02-26	8.2800	8.990000	8.2800	8.8400	+7.412%	53,645	-61.425%
2025-02-25	8.3700	8.850000	8.0842	8.2300	-2.140%	49,760	-58.566%
2025-02-24	9.2000	9.444200	8.1300	8.4100	-8.388%	59,856	-59.453%
2025-02-21	10.7500	10.840000	9.0100	9.1800	-14.605%	68,228	-62.854%
2025-02-20	11.0000	11.115000	10.6000	10.7500	-1.826%	33,759	-68.279%

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

INV
Innventure, Inc. Common Stock
stock NASDAQ