Innventure, Inc. - Common Stock (NQ: INV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	7.060	7.550	6.565	7.450	23,469	+0.54(+7.81%)
Mar 10, 2025	7.810	7.900	6.750	6.910	43,389	-0.88(-11.30%)
Mar 07, 2025	8.000	8.000	7.790	7.790	6,923	-0.14(-1.77%)
Mar 06, 2025	8.687	8.687	7.920	7.930	39,126	-0.12(-1.49%)
Mar 05, 2025	8.090	8.250	7.750	8.050	27,878	-0.25(-3.01%)
Mar 04, 2025	8.250	8.510	7.850	8.300	50,346	+0.15(+1.84%)
Mar 03, 2025	8.790	8.980	8.150	8.150	34,968	-0.55(-6.32%)
Feb 28, 2025	8.690	9.190	8.660	8.700	21,664	+0.20(+2.35%)
Feb 27, 2025	9.166	9.166	8.500	8.500	26,067	-0.34(-3.85%)
Feb 26, 2025	8.280	8.990	8.280	8.840	53,645	+0.61(+7.41%)
Feb 25, 2025	8.370	8.850	8.084	8.230	49,760	-0.18(-2.14%)
Feb 24, 2025	9.200	9.444	8.130	8.410	59,854	-0.77(-8.39%)
Feb 21, 2025	10.75	10.84	9.010	9.180	68,228	-1.57(-14.60%)
Feb 20, 2025	11.00	11.12	10.60	10.75	33,759	-0.20(-1.83%)
Feb 19, 2025	11.00	11.10	10.86	10.95	37,652	+0.00(+0.00%)
Feb 18, 2025	11.10	11.10	10.76	10.95	35,082	-0.13(-1.17%)
Feb 14, 2025	11.24	11.25	11.00	11.08	24,660	-0.05(-0.45%)
Feb 13, 2025	11.00	11.34	11.00	11.13	52,754	+0.09(+0.82%)
Feb 12, 2025	11.10	11.15	10.75	11.04	52,521	-0.01(-0.09%)
Feb 11, 2025	12.50	12.50	10.91	11.05	173,400	-1.00(-8.30%)
Feb 10, 2025	12.68	12.71	12.00	12.05	81,989	-0.51(-4.06%)
Feb 07, 2025	12.30	12.56	12.09	12.56	18,299	+0.17(+1.37%)
Feb 06, 2025	12.43	12.55	12.11	12.39	23,664	+0.05(+0.41%)
Feb 05, 2025	12.19	12.50	11.72	12.34	25,006	+0.10(+0.82%)
Feb 04, 2025	12.40	12.56	12.10	12.24	21,194	-0.25(-2.00%)
Feb 03, 2025	12.07	12.54	12.07	12.49	24,519	+0.19(+1.54%)
Jan 31, 2025	12.07	12.48	11.70	12.30	23,864	+0.18(+1.49%)
Jan 30, 2025	12.30	12.30	11.92	12.12	26,849	-0.19(-1.54%)
Jan 29, 2025	12.07	12.32	11.75	12.31	39,266	+0.01(+0.08%)
Jan 28, 2025	12.64	12.64	12.03	12.30	52,687	-0.21(-1.68%)
Jan 27, 2025	12.10	12.70	12.10	12.51	39,202	+0.08(+0.64%)
Jan 24, 2025	12.48	12.77	12.20	12.43	44,678	+0.05(+0.40%)
Jan 23, 2025	12.66	12.66	12.10	12.38	74,114	-0.04(-0.32%)
Jan 22, 2025	12.17	12.57	11.88	12.42	46,101	+0.05(+0.40%)
Jan 21, 2025	12.52	12.59	11.75	12.37	59,084	-0.23(-1.83%)
Jan 17, 2025	12.80	12.90	12.30	12.60	30,864	-0.32(-2.48%)
Jan 16, 2025	12.60	13.05	12.11	12.92	26,538	+0.10(+0.78%)
Jan 15, 2025	11.75	12.89	11.75	12.82	37,019	+1.20(+10.33%)
Jan 14, 2025	11.32	12.14	11.00	11.62	42,918	+0.18(+1.57%)
Jan 13, 2025	11.65	11.93	11.05	11.44	50,925	-0.13(-1.12%)
Jan 10, 2025	12.00	12.00	11.01	11.57	47,908	-0.12(-1.03%)
Jan 08, 2025	12.83	12.83	11.69	11.69	48,076	-0.97(-7.66%)
Jan 07, 2025	13.00	13.00	12.65	12.66	18,159	-0.58(-4.38%)
Jan 06, 2025	13.50	13.71	13.00	13.24	106,537	-0.30(-2.22%)
Jan 03, 2025	13.03	13.90	13.03	13.54	119,435	-0.30(-2.17%)