MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INV — Innventure, Inc. Common Stock
NasdaqInnventure, Inc. Common Stock
$0.52
+0.01(+2.32%)
- O
- 0.50
- H
- 0.52
- L
- 0.47
- V
- 3.53M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.52
Period Return-88.01%
Period High$7.86
Period Low$0.45
Avg Daily Volume1.90M
Total Trading Days365
INV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.50 | $0.52 | $0.47 | $0.52 | +$0.01 | +2.32% | 3,527,950 | $0.50 | $0.47 $0.52 |
| Oct 2, 2026 | $0.49 | $0.52 | $0.45 | $0.50 | +$0.02 | +3.90% | 3,681,033 | $0.49 | $0.45 $0.52 |
| Oct 1, 2026 | $0.56 | $0.58 | $0.49 | $0.49 | $-0.09 | -15.37% | 5,725,379 | $0.51 | $0.49 $0.58 |
| Sep 30, 2026 | $0.60 | $0.61 | $0.53 | $0.57 | $-0.03 | -4.50% | 4,972,909 | $0.56 | $0.53 $0.61 |
| Sep 29, 2026 | $0.69 | $0.69 | $0.58 | $0.60 | $-0.09 | -13.05% | 5,595,433 | $0.62 | $0.58 $0.69 |
| Sep 28, 2026 | $0.73 | $0.75 | $0.66 | $0.69 | $-0.04 | -5.04% | 3,585,738 | $0.70 | $0.66 $0.75 |
| Sep 25, 2026 | $0.80 | $0.82 | $0.69 | $0.73 | $-0.08 | -9.50% | 4,644,639 | $0.74 | $0.69 $0.82 |
| Sep 24, 2026 | $0.80 | $0.86 | $0.79 | $0.80 | $-0.03 | -3.19% | 2,642,931 | $0.83 | $0.79 $0.86 |
| Sep 23, 2026 | $0.88 | $0.96 | $0.81 | $0.83 | $-0.05 | -5.74% | 6,659,680 | $0.87 | $0.81 $0.96 |
| Sep 22, 2026 | $0.90 | $0.92 | $0.78 | $0.88 | +$0.00 | +0.01% | 9,448,273 | $0.85 | $0.78 $0.92 |
| Sep 21, 2026 | $0.73 | $0.93 | $0.70 | $0.88 | +$0.28 | +47.26% | 87,748,468 | $0.83 | $0.70 $0.93 |
| Sep 18, 2026 | $0.69 | $0.70 | $0.59 | $0.60 | $-0.09 | -12.55% | 6,959,738 | $0.64 | $0.59 $0.70 |
| Sep 17, 2026 | $0.74 | $0.74 | $0.64 | $0.68 | $-0.03 | -4.29% | 5,838,652 | $0.68 | $0.64 $0.74 |
| Sep 16, 2026 | $0.75 | $0.75 | $0.67 | $0.71 | $-0.04 | -4.71% | 4,413,002 | $0.72 | $0.67 $0.75 |
| Sep 15, 2026 | $0.85 | $0.86 | $0.74 | $0.75 | $-0.10 | -11.89% | 5,395,596 | $0.78 | $0.74 $0.86 |
| Sep 14, 2026 | $0.92 | $0.94 | $0.83 | $0.85 | $-0.09 | -9.15% | 5,114,879 | $0.88 | $0.83 $0.94 |
| Sep 11, 2026 | $1.01 | $1.03 | $0.91 | $0.94 | $-0.09 | -9.13% | 6,004,017 | $0.95 | $0.91 $1.03 |
| Sep 10, 2026 | $1.04 | $1.07 | $1.01 | $1.03 | $-0.02 | -1.90% | 2,240,172 | $1.03 | $1.01 $1.07 |
| Sep 9, 2026 | $1.10 | $1.11 | $1.04 | $1.05 | $-0.05 | -4.55% | 2,281,469 | $1.06 | $1.04 $1.11 |
| Sep 8, 2026 | $1.12 | $1.14 | $1.08 | $1.10 | $-0.01 | -0.90% | 2,330,767 | $1.11 | $1.08 $1.14 |
| Sep 4, 2026 | $1.11 | $1.14 | $1.06 | $1.11 | +$0.01 | +0.91% | 3,317,372 | $1.10 | $1.06 $1.14 |
| Sep 3, 2026 | $1.12 | $1.13 | $1.04 | $1.10 | $-0.03 | -2.22% | 3,011,295 | $1.09 | $1.04 $1.13 |
| Sep 2, 2026 | $1.17 | $1.17 | $1.10 | $1.13 | $-0.07 | -5.46% | 3,121,790 | $1.13 | $1.10 $1.17 |
| Sep 1, 2026 | $1.26 | $1.26 | $1.16 | $1.19 | $-0.10 | -7.75% | 5,768,144 | $1.18 | $1.16 $1.26 |
| Aug 31, 2026 | $1.29 | $1.34 | $1.25 | $1.29 | +$0.03 | +2.38% | 2,727,550 | $1.29 | $1.25 $1.34 |
| Aug 28, 2026 | $1.45 | $1.47 | $1.26 | $1.26 | $-0.20 | -13.70% | 4,921,876 | $1.32 | $1.26 $1.47 |
| Aug 27, 2026 | $1.48 | $1.53 | $1.42 | $1.46 | +$0.00 | +0.00% | 2,258,232 | $1.47 | $1.42 $1.53 |
| Aug 26, 2026 | $1.49 | $1.51 | $1.45 | $1.46 | $-0.07 | -4.58% | 1,627,762 | $1.47 | $1.45 $1.51 |
| Aug 25, 2026 | $1.38 | $1.53 | $1.37 | $1.53 | +$0.16 | +11.68% | 2,840,378 | $1.47 | $1.37 $1.53 |
| Aug 24, 2026 | $1.54 | $1.54 | $1.35 | $1.37 | $-0.14 | -9.27% | 3,562,072 | $1.41 | $1.35 $1.54 |