Innventure, Inc. (INV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -23.3%
- 3M
- +5.3%
- YTD
- +2.0%
- 1Y
- -5.8%
- 3Y
- -24.3%
- 5Y
- -14.5%
Loading 10-year price history...
INV Historical Performance
INV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -0.1%
- 2022 annual price return
- +2.4%
- 2023 annual price return
- +7.3%
- 2024 annual price return
- +28.2%
- 2025 annual price return
- -69.8%
- 2026 annual price return
- -36.6%
INV Stock Price Trajectory (2021–2026)
As of July 8, 2026, Innventure, Inc. (INV) trades at $4.57, representing a -5.8% return over the past year. The stock has delivered a -54.3% total return over five years (-14.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.75 on October 3, 2024. From this peak, INV has corrected -75.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers XOMA (+67.7% 1Y), GCBC (+42.8% 1Y), and NTLA (+70.0% 1Y), INV has underperformed the peer group average. Compare INV vs XOMA →
INV Historical Price Data · from 2021
Rows 1–50 of 1,155| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.67 | 4.75 | 4.42 | 4.57 | 1.42M | -3.38% |
| 2026-07-06 | 4.92 | 4.95 | 4.67 | 4.73 | 1.27M | -1.87% |
| 2026-07-02 | 5.16 | 5.58 | 4.81 | 4.82 | 1.67M | -3.79% |
| 2026-07-01 | 4.99 | 5.14 | 4.89 | 5.01 | 1.35M | -1.18% |
| 2026-06-30 | 5.10 | 5.45 | 4.86 | 5.07 | 2.25M | -3.06% |
| 2026-06-29 | 4.94 | 5.29 | 4.79 | 5.23 | 2.14M | +7.17% |
| 2026-06-26 | 4.77 | 4.97 | 4.66 | 4.88 | 0 | -2.11% |
| 2026-06-25 | 5.26 | 5.43 | 4.87 | 4.99 | 1.17M | -4.13% |
| 2026-06-24 | 5.94 | 6.00 | 5.07 | 5.20 | 2.39M | -11.11% |
| 2026-06-23 | 5.83 | 6.28 | 5.75 | 5.85 | 1.02M | -3.78% |
| 2026-06-22 | 6.63 | 6.78 | 6.04 | 6.08 | 1.32M | -8.30% |
| 2026-06-18 | 6.72 | 6.82 | 6.38 | 6.63 | 2.32M | +0.76% |
| 2026-06-17 | 6.08 | 7.09 | 6.01 | 6.58 | 3.32M | +9.48% |
| 2026-06-16 | 5.99 | 6.17 | 5.85 | 6.01 | 889K | 0.00% |
| 2026-06-15 | 5.83 | 6.12 | 5.67 | 6.01 | 1.37M | +7.13% |
| 2026-06-12 | 5.70 | 5.85 | 5.56 | 5.61 | 1.01M | -1.58% |
| 2026-06-11 | 5.57 | 5.75 | 5.47 | 5.70 | 1.12M | +3.45% |
| 2026-06-10 | 5.69 | 5.98 | 5.45 | 5.51 | 1.23M | -3.50% |
| 2026-06-09 | 6.01 | 6.22 | 5.50 | 5.71 | 1.28M | -4.19% |
| 2026-06-08 | 6.06 | 6.31 | 5.83 | 5.96 | 1.22M | +1.88% |
| 2026-06-05 | 6.39 | 6.57 | 5.82 | 5.85 | 1.74M | -12.56% |
| 2026-06-04 | 6.36 | 7.18 | 6.32 | 6.69 | 1.70M | +1.98% |
| 2026-06-03 | 6.88 | 7.08 | 6.49 | 6.56 | 2.47M | -4.23% |
| 2026-06-02 | 5.79 | 6.88 | 5.70 | 6.85 | 3.14M | +17.40% |
| 2026-06-01 | 5.13 | 6.16 | 5.10 | 5.83 | 3.40M | +9.47% |
| 2026-05-29 | 5.48 | 5.75 | 5.08 | 5.33 | 5.82M | -9.20% |
| 2026-05-28 | 5.85 | 6.24 | 5.63 | 5.87 | 9.20M | -8.42% |
| 2026-05-27 | 6.34 | 6.43 | 5.94 | 6.41 | 3.65M | +0.47% |
| 2026-05-26 | 6.74 | 6.79 | 6.24 | 6.38 | 2.62M | -3.92% |
| 2026-05-22 | 6.80 | 7.19 | 6.63 | 6.64 | 2.22M | -0.75% |
| 2026-05-21 | 6.11 | 6.93 | 6.07 | 6.69 | 2.42M | +7.90% |
| 2026-05-20 | 6.07 | 6.49 | 5.88 | 6.20 | 2.23M | +3.68% |
| 2026-05-19 | 6.22 | 6.57 | 5.97 | 5.98 | 2.09M | -4.78% |
| 2026-05-18 | 6.78 | 6.89 | 5.81 | 6.28 | 4.09M | -6.55% |
| 2026-05-15 | 6.82 | 7.49 | 6.64 | 6.72 | 2.22M | -8.20% |
| 2026-05-14 | 7.16 | 7.86 | 6.96 | 7.32 | 2.82M | +2.38% |
| 2026-05-13 | 6.94 | 7.57 | 6.72 | 7.15 | 2.46M | +4.99% |
| 2026-05-12 | 6.71 | 6.90 | 6.50 | 6.81 | 1.61M | -2.58% |
| 2026-05-11 | 7.21 | 7.63 | 6.81 | 6.99 | 2.98M | -0.14% |
| 2026-05-08 | 6.21 | 7.07 | 6.20 | 7.00 | 3.79M | +12.72% |
| 2026-05-07 | 6.86 | 7.00 | 6.20 | 6.21 | 1.80M | -10.90% |
| 2026-05-06 | 6.35 | 7.45 | 6.35 | 6.97 | 3.38M | +13.33% |
| 2026-05-05 | 6.24 | 6.59 | 6.02 | 6.15 | 1.05M | -2.07% |
| 2026-05-04 | 6.33 | 6.45 | 6.01 | 6.28 | 1.47M | -0.32% |
| 2026-05-01 | 6.52 | 6.56 | 5.94 | 6.30 | 2.04M | -3.23% |
| 2026-04-30 | 6.46 | 6.59 | 6.18 | 6.51 | 1.29M | +3.50% |
| 2026-04-29 | 6.36 | 6.72 | 6.14 | 6.29 | 1.49M | -0.16% |
| 2026-04-28 | 6.76 | 6.76 | 6.13 | 6.30 | 2.56M | -11.52% |
| 2026-04-27 | 6.95 | 7.32 | 6.43 | 7.12 | 2.68M | +8.87% |
| 2026-04-24 | 6.95 | 6.96 | 6.17 | 6.54 | 3.22M | -5.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INV — Frequently Asked Questions
Quick answers to the most common questions about buying INV stock.
How has INV stock performed recently?
INV declined -5.8% over the past year, below its 5-year annualized CAGR of -14.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INV's all-time high price?
Innventure, Inc. reached $18.75 on 2024-10-03. The 52-week high is $7.86. Current 1-year return of -5.8% places the stock further from historical peaks.
Where can I download INV historical price data?
This page provides INV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.