Innventure, Inc.
INVNASDAQFinancial Services● Active
$5.96
+$0.11(+1.88%)
Market Cap$368283014
P/E Ratio—
52W High$7.86
52W Low$2.36
Innventure, Inc.（INV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.75
Oct 3, 2024
-68.2% from here
5-Year Low5Y
$2.36
Oct 30, 2025
+152.5% from low
IPO Priceadj.
$10.00
Nov 29, 2021
-40.4% since IPO
1 Year Ago
$5.69
Jun 9, 2025
+4.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.08 | $6.31 | $5.83 | $5.96 | $5.96 | 1.2M | -1.97% |
| Jun 5, 2026 | $6.57 | $6.57 | $5.82 | $5.85 | $5.85 | 1.8M | -10.96% |
| Jun 4, 2026 | $6.35 | $7.18 | $6.32 | $6.69 | $6.69 | 1.7M | +5.35% |
| Jun 3, 2026 | $6.88 | $7.08 | $6.49 | $6.56 | $6.56 | 2.5M | -4.65% |
| Jun 2, 2026 | $5.81 | $6.89 | $5.70 | $6.85 | $6.85 | 3.3M | +17.90% |
| Jun 1, 2026 | $5.13 | $6.16 | $5.10 | $5.84 | $5.84 | 3.4M | +13.84% |
| May 29, 2026 | $5.48 | $5.76 | $5.08 | $5.33 | $5.33 | 5.9M | -2.74% |
| May 28, 2026 | $5.85 | $6.24 | $5.63 | $5.87 | $5.87 | 9.4M | +0.34% |
| May 27, 2026 | $6.34 | $6.46 | $5.94 | $6.41 | $6.41 | 3.7M | +1.10% |
| May 26, 2026 | $6.74 | $6.79 | $6.24 | $6.38 | $6.38 | 2.7M | -5.34% |
| May 22, 2026 | $6.80 | $7.19 | $6.61 | $6.64 | $6.64 | 2.3M | -2.35% |
| May 21, 2026 | $6.11 | $6.93 | $6.07 | $6.69 | $6.69 | 2.5M | +9.49% |
| May 20, 2026 | $6.07 | $6.49 | $5.88 | $6.20 | $6.20 | 2.2M | +2.14% |
| May 19, 2026 | $6.16 | $6.57 | $5.97 | $5.98 | $5.98 | 2.1M | -2.92% |
| May 18, 2026 | $6.82 | $6.90 | $5.80 | $6.28 | $6.28 | 4.1M | -7.92% |
| May 15, 2026 | $6.82 | $7.50 | $6.64 | $6.72 | $6.72 | 2.3M | -1.47% |
| May 14, 2026 | $7.16 | $7.86 | $6.92 | $7.32 | $7.32 | 2.9M | +2.23% |
| May 13, 2026 | $6.94 | $7.57 | $6.72 | $7.15 | $7.15 | 2.5M | +3.03% |
| May 12, 2026 | $6.71 | $6.92 | $6.50 | $6.81 | $6.81 | 1.6M | +1.49% |
| May 11, 2026 | $7.19 | $7.63 | $6.78 | $6.99 | $6.99 | 3.0M | -2.78% |
Showing 1–20 of 1,135 records
Annual Stock Price Performance · INV
Jan 1 → Dec 31 · 6 years2026+41.9%$4.20 → $5.96
+41.9%
2025-69.8%$13.83 → $4.18
-69.8%
2024+28.2%$10.80 → $13.85
+28.2%
2023+7.3%$10.10 → $10.84
+7.3%
2022+1.0%$10.00 → $10.10
+1.0%
2021+0.9%$9.90 → $9.99
+0.9%
Best Year2026 · +41.9%
Worst Year2025 · -69.8%
Positive Years5 / 6
Avg Annual Return+1.6%
6Y Total Return-39.8%
6Y CAGR~-8.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in INV?
If you invested $1,000 in INV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$596
Total Return-40.4%
CAGR~-9.8% / yr
Profit$-404
Based on Nov 29, 2021 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Innventure, Inc.（INV）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INV 历史股价FMP 日线复权 OHLCV