Innventure, Inc. (INV) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
INV Historical Performance
Short-Term Returns
INV Stock Price Trajectory (2021–2026)
As of May 8, 2026, Innventure, Inc. (INV) trades at $7.00, representing a +69.1% return over the past year. The stock has delivered a -30.0% total return over five years (-6.9% 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 -62.7%, currently trading 58% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers XOMA (+71.4% 1Y), GCBC (+5.1% 1Y), and NTLA (+70.2% 1Y), INV has underperformed the peer group average. Compare INV vs XOMA →
INV Historical Price Data (2025–2026)
Showing 30 of 1,116 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 5.95 | 6.92 | 5.85 | 6.90 | 3.56M | +16.75% |
| 2026-04-22 | 6.02 | 6.43 | 5.69 | 5.91 | 1.69M | -2.48% |
| 2026-04-21 | 6.20 | 6.41 | 5.95 | 6.06 | 3.85M | -2.10% |
| 2026-04-20 | 4.56 | 6.19 | 4.51 | 6.19 | 7.00M | +34.57% |
| 2026-04-17 | 4.81 | 4.84 | 4.58 | 4.60 | 1.04M | -2.13% |
| 2026-04-16 | 4.78 | 4.90 | 4.61 | 4.70 | 924K | -1.26% |
| 2026-04-15 | 4.74 | 4.83 | 4.58 | 4.76 | 994K | -0.83% |
| 2026-04-14 | 4.88 | 5.01 | 4.73 | 4.80 | 1.10M | -2.04% |
| 2026-04-13 | 4.39 | 4.91 | 4.34 | 4.90 | 1.08M | +12.90% |
| 2026-04-10 | 4.20 | 4.41 | 4.19 | 4.34 | 736K | +3.83% |
| 2026-04-09 | 3.97 | 4.28 | 3.86 | 4.18 | 912K | +4.50% |
| 2026-04-08 | 4.46 | 4.66 | 3.99 | 4.00 | 1.72M | -7.83% |
| 2026-04-07 | 4.62 | 4.70 | 4.25 | 4.34 | 1.49M | -7.26% |
| 2026-04-06 | 4.64 | 4.94 | 4.50 | 4.68 | 1.39M | +0.86% |
| 2026-04-02 | 4.14 | 4.64 | 4.06 | 4.64 | 1.38M | +8.41% |
| 2026-04-01 | 4.01 | 4.30 | 3.89 | 4.28 | 1.07M | +9.46% |
| 2026-03-31 | 3.93 | 4.07 | 3.85 | 3.91 | 1.36M | +8.31% |
| 2026-03-30 | 3.83 | 3.83 | 3.53 | 3.61 | 1.20M | -4.87% |
| 2026-03-27 | 3.96 | 3.96 | 3.71 | 3.79 | 1.13M | -5.24% |
See INV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INV vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonINV — Frequently Asked Questions
Quick answers to the most common questions about buying INV stock.
How has INV stock performed recently?
INV returned +69.1% over the past year, beating its 5-year annualized CAGR of -6.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INV's all-time high price?
Innventure, Inc. reached $18.75 on 2024-10-03. The 52-week high is $7.45. Current 1-year return of +69.1% places the stock closer to 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.