NASDAQ:INV | Historical Stock Price | Innventure, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$2.13$3.44$5.56$8.99$14.542021-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.84$10.840——
2023-12-28$10.84$10.840——
2023-12-27$10.84$10.840——
2023-12-26$10.84$10.84500——
2023-12-22$10.80$10.800——
2023-12-21$10.80$10.80300——
2023-12-20$10.79$10.79100——
2023-12-19$10.80$10.80100——
2023-12-18$10.79$10.79324,000——
2023-12-15$10.80$10.800——
2023-12-14$10.80$10.800——
2023-12-13$10.80$10.80215,100——
2023-12-12$10.80$10.800——
2023-12-11$10.80$10.80123,300——
2023-12-08$10.74$10.740——
2023-12-07$10.74$10.740——
2023-12-06$10.74$10.740——
2023-12-05$10.74$10.7481,300——
2023-12-04$10.74$10.744,400——
2023-12-01$10.72$10.720——
2023-11-30$10.72$10.7225,000——
2023-11-29$10.72$10.720——
2023-11-28$10.72$10.720——
2023-11-27$10.72$10.720——
2023-11-24$10.72$10.720——
2023-11-22$10.72$10.7257,600——
2023-11-21$10.72$10.72248,600——
2023-11-20$10.71$10.710——
2023-11-17$10.71$10.71800——
2023-11-16$10.71$10.71400——
2023-11-15$10.71$10.710——
2023-11-14$10.71$10.71100——
2023-11-13$10.71$10.71150,000——
2023-11-10$10.72$10.7213,100——
2023-11-09$10.71$10.710——
2023-11-08$10.71$10.710——
2023-11-07$10.71$10.710——
2023-11-06$10.71$10.71200——
2023-11-03$10.72$10.7272,700——
2023-11-02$10.74$10.740——
2023-11-01$10.74$10.740——
2023-10-31$10.74$10.741,200——
2023-10-30$10.74$10.74300——
2023-10-27$10.70$10.705,600——
2023-10-26$10.70$10.70100,600——
2023-10-25$10.71$10.710——
2023-10-24$10.71$10.71208,800——
2023-10-23$10.70$10.70100——
2023-10-20$10.68$10.689,700——
2023-10-19$10.68$10.68500——
2023-10-18$10.68$10.68400——
2023-10-17$10.70$10.70300——
2023-10-16$10.68$10.680——
2023-10-13$10.68$10.68475,800——
2023-10-12$10.67$10.670——
2023-10-11$10.67$10.670——
2023-10-10$10.67$10.670——
2023-10-09$10.67$10.67400——
2023-10-06$10.64$10.640——
2023-10-05$10.64$10.6485,900——
2023-10-04$10.65$10.651,657,100——
2023-10-03$10.63$10.63743,600——
2023-10-02$10.64$10.64694,400——
2023-09-29$10.66$10.660——
2023-09-28$10.66$10.66277,200——
2023-09-27$10.64$10.64200——
2023-09-26$10.64$10.644,800——
2023-09-25$10.68$10.68246,200——
2023-09-22$10.65$10.65157,300——
2023-09-21$10.65$10.654,700——
2023-09-20$10.65$10.65282,200——
2023-09-19$10.62$10.6223,500——
2023-09-18$10.60$10.600——
2023-09-15$10.60$10.600——
2023-09-14$10.60$10.601,200——
2023-09-13$10.60$10.600——
2023-09-12$10.60$10.6017,800——
2023-09-11$10.59$10.59167,800——
2023-09-08$10.57$10.570——
2023-09-07$10.57$10.570——
2023-09-06$10.57$10.570——
2023-09-05$10.57$10.570——
2023-09-01$10.57$10.570——
2023-08-31$10.57$10.57400——
2023-08-30$10.55$10.550——
2023-08-29$10.55$10.550——
2023-08-28$10.55$10.550——
2023-08-25$10.55$10.55900——
2023-08-24$10.55$10.550——
2023-08-23$10.55$10.5511,200——
2023-08-22$10.60$10.603,800——
2023-08-21$10.55$10.553,200——
2023-08-18$10.55$10.555,200——
2023-08-17$10.54$10.54300——
2023-08-16$10.55$10.55316,200——
2023-08-15$10.54$10.54166,600——
2023-08-14$10.54$10.54118,300——
2023-08-11$10.54$10.5417,400——
2023-08-10$10.52$10.521,000——
2023-08-09$10.51$10.5114,500——
2023-08-08$10.51$10.510——
2023-08-07$10.51$10.5151,900——
2023-08-04$10.51$10.51100——
2023-08-03$10.52$10.521,300——
2023-08-02$10.52$10.520——
2023-08-01$10.52$10.520——
2023-07-31$10.52$10.520——
2023-07-28$10.52$10.52100——
2023-07-27$10.52$10.520——
2023-07-26$10.52$10.52203,500——
2023-07-25$10.52$10.5211,600——
2023-07-24$10.52$10.5242,700——
2023-07-21$10.51$10.5182,400——
2023-07-20$10.51$10.51600——
2023-07-19$10.50$10.500——
2023-07-18$10.50$10.500——
2023-07-17$10.50$10.50700——
2023-07-14$10.52$10.520——
2023-07-13$10.52$10.520——
2023-07-12$10.52$10.520——
2023-07-11$10.52$10.520——
2023-07-10$10.52$10.520——
2023-07-07$10.52$10.52200——
2023-07-06$10.47$10.470——
2023-07-05$10.47$10.470——
2023-07-03$10.47$10.47100——
2023-06-30$10.48$10.480——
2023-06-29$10.48$10.4872,800——
2023-06-28$10.47$10.472,200——
2023-06-27$10.46$10.460——
2023-06-26$10.46$10.460——
2023-06-23$10.46$10.461,100——
2023-06-22$10.47$10.47200——
2023-06-21$10.48$10.4826,700——
2023-06-20$10.60$10.606,400——
2023-06-16$10.46$10.460——
2023-06-15$10.46$10.464,800——
2023-06-14$10.47$10.470——
2023-06-13$10.47$10.479,500——
2023-06-12$10.45$10.453,600——
2023-06-09$10.42$10.421,800——
2023-06-08$10.46$10.467,900——
2023-06-07$10.46$10.4622,000——
2023-06-06$10.45$10.4519,300——
2023-06-05$10.43$10.430——
2023-06-02$10.43$10.43100——
2023-06-01$10.50$10.500——
2023-05-31$10.50$10.50600——
2023-05-30$10.45$10.45700——
2023-05-26$10.42$10.42135,200——
2023-05-25$10.42$10.42158,500——
2023-05-24$10.42$10.42878,800——
2023-05-23$10.42$10.42538,800——
2023-05-22$10.40$10.403,800——
2023-05-19$10.40$10.400——
2023-05-18$10.40$10.405,600——
2023-05-17$10.38$10.380——
2023-05-16$10.38$10.3810,300——
2023-05-15$10.38$10.383,300——
2023-05-12$10.39$10.390——
2023-05-11$10.39$10.396,100——
2023-05-10$10.35$10.35300——
2023-05-09$10.35$10.3519,100——
2023-05-08$10.35$10.354,400——
2023-05-05$10.34$10.340——
2023-05-04$10.34$10.340——
2023-05-03$10.34$10.346,600——
2023-05-02$10.33$10.33300——
2023-05-01$10.32$10.32100——
2023-04-28$10.33$10.33100——
2023-04-27$10.33$10.336,300——
2023-04-26$10.34$10.34100——
2023-04-25$10.30$10.305,500——
2023-04-24$10.34$10.34400——
2023-04-21$10.34$10.34400——
2023-04-20$10.33$10.33153,000——
2023-04-19$10.32$10.322,400——
2023-04-18$10.28$10.28717,800——
2023-04-17$10.27$10.2750,100——
2023-04-14$10.27$10.27400——
2023-04-13$10.28$10.289,300——
2023-04-12$10.28$10.28100,400——
2023-04-11$10.27$10.270——
2023-04-10$10.27$10.270——
2023-04-06$10.27$10.270——
2023-04-05$10.27$10.270——
2023-04-04$10.27$10.275,800——
2023-04-03$10.28$10.28200——
2023-03-31$10.27$10.270——
2023-03-30$10.27$10.270——
2023-03-29$10.27$10.2730,300——
2023-03-28$10.25$10.250——
2023-03-27$10.25$10.250——
2023-03-24$10.25$10.250——
2023-03-23$10.25$10.250——
2023-03-22$10.25$10.250——
2023-03-21$10.25$10.250——
2023-03-20$10.25$10.2550,200——
2023-03-17$10.25$10.251,500——
2023-03-16$10.25$10.250——
2023-03-15$10.25$10.250——
2023-03-14$10.25$10.254,100——
2023-03-13$10.24$10.244,100——
2023-03-10$10.27$10.277,500——
2023-03-09$10.27$10.270——
2023-03-08$10.27$10.27200——
2023-03-07$10.25$10.257,600——
2023-03-06$10.27$10.274,900——
2023-03-03$10.25$10.2526,200——
2023-03-02$10.25$10.250——
2023-03-01$10.25$10.250——
2023-02-28$10.25$10.25400——
2023-02-27$10.25$10.250——
2023-02-24$10.25$10.250——
2023-02-23$10.25$10.25825,700——
2023-02-22$10.26$10.260——
2023-02-21$10.26$10.260——
2023-02-17$10.26$10.2614,300——
2023-02-16$10.25$10.250——
2023-02-15$10.25$10.2526,300——
2023-02-14$10.24$10.241,400——
2023-02-13$10.23$10.2322,700——
2023-02-10$10.21$10.210——
2023-02-09$10.21$10.21200——
2023-02-08$10.22$10.220——
2023-02-07$10.22$10.221,818,800——
2023-02-06$10.23$10.238,400——
2023-02-03$10.24$10.240——
2023-02-02$10.24$10.24100——
2023-02-01$10.23$10.230——
2023-01-31$10.23$10.239,600——
2023-01-30$10.22$10.224,700——
2023-01-27$10.21$10.21300——
2023-01-26$10.22$10.225,000——
2023-01-25$10.18$10.1852,800——
2023-01-24$10.22$10.22100——
2023-01-23$10.16$10.161,200——
2023-01-20$10.18$10.182,500——
2023-01-19$10.18$10.1825,400——
2023-01-18$10.15$10.150——
2023-01-17$10.15$10.150——
2023-01-13$10.15$10.155,400——
2023-01-12$10.20$10.2040,200——
2023-01-11$10.15$10.1536,100——
2023-01-10$10.14$10.14136,400——
2023-01-09$10.14$10.1422,400——
2023-01-06$10.12$10.120——
2023-01-05$10.12$10.120——
2023-01-04$10.12$10.12300——
2023-01-03$10.10$10.10100——