Skip to main content
INV logo

Innventure, Inc.

INVNASDAQFinancialsAsset Management

$0.33Today:- (-)1Y −91.49%

As of Oct 16, 2026 close

Market cap
$24.54M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.24$7.86
Volume (live)
-
Avg. volume (3M)
8.95M

Innventure (INV) Historical Stock Prices

Analyze Innventure (INV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Innventure (INV) Interactive Price Chart

Interactive historical price chart showing Innventure stock price movements and trends across multiple time periods.

Loading chart...

INV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
INV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.300.360.290.330.3316.20M
Oct 15, 20260.250.300.240.300.304.50M
Oct 14, 20260.250.280.240.270.277.27M
Oct 13, 20260.270.290.240.240.245.40M
Oct 12, 20260.270.310.260.270.276.53M
Oct 9, 20260.310.310.270.270.273.50M
Oct 8, 20260.260.310.250.300.3012.84M
Oct 7, 20260.510.520.250.270.2726.24M
Oct 6, 20260.530.580.510.570.573.80M
Oct 5, 20260.500.520.470.520.523.54M
Oct 2, 20260.480.520.450.500.503.68M
Oct 1, 20260.560.580.480.480.485.73M
Sep 30, 20260.600.610.530.570.574.97M
Sep 29, 20260.690.690.580.600.605.60M
Sep 28, 20260.730.750.660.690.693.59M
Sep 25, 20260.800.820.690.730.734.64M
Sep 24, 20260.800.860.790.800.802.64M
Sep 23, 20260.880.960.810.830.836.66M
Sep 22, 20260.900.920.780.880.889.45M
Sep 21, 20260.730.930.700.880.8887.75M
Sep 18, 20260.690.700.590.600.606.96M
Sep 17, 20260.740.740.640.680.685.84M
Sep 16, 20260.750.750.670.710.714.41M
Sep 15, 20260.850.860.740.750.755.52M
Sep 14, 20260.920.940.830.850.855.15M
Sep 11, 20261.011.030.910.940.946.00M
Sep 10, 20261.041.071.011.031.032.24M
Sep 9, 20261.101.111.041.051.052.28M
Sep 8, 20261.121.141.081.101.102.33M
Sep 4, 20261.111.141.061.111.113.32M
Sep 3, 20261.121.131.041.101.103.01M
Sep 2, 20261.171.171.101.131.133.17M
Sep 1, 20261.261.261.161.191.195.77M
Aug 31, 20261.291.341.251.291.292.73M
Aug 28, 20261.451.471.261.261.264.92M
Aug 27, 20261.481.531.421.461.462.26M
Aug 26, 20261.491.511.451.461.461.63M
Aug 25, 20261.381.531.371.531.532.84M
Aug 24, 20261.541.541.351.371.373.56M
Aug 21, 20261.601.671.511.511.514.15M
Aug 20, 20261.551.601.461.501.504.08M
Aug 19, 20261.391.561.291.541.549.07M
Aug 18, 20261.321.361.261.321.326.96M
Aug 17, 20261.621.651.331.391.3916.26M
Aug 14, 20262.032.171.511.611.6132.64M
Aug 13, 20263.683.783.503.603.605.72M
Aug 12, 20263.433.633.403.523.521.19M
Aug 11, 20263.433.503.323.363.36671.32K
Aug 10, 20263.453.503.323.373.37829.46K
Aug 7, 20263.523.593.353.443.441.05M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.