INV
INNVENTURE (INV)
NASDAQ
$0.16+$0.006 (+3.73%)
Price as of Nov 11, 2026 7:50 PM EST
  • $13.7M
    Market Cap
  • -96.12%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -41.42%
    Low Price$0.14
    High Price$0.34
  • 3 Months
    -95.31%
    Low Price$0.14
    High Price$3.60
  • 1 Year
    -96.12%
    Low Price$0.14
    High Price$7.32
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
0.16
0.17
0.15
0.16
+1.35%
2,050,614
11/09/2026
0.16
0.18
0.15
0.16
+10.56%
3,269,432
11/06/2026
0.17
0.18
0.12
0.14
-10.53%
5,163,649
11/05/2026
0.22
0.22
0.14
0.16
-27.02%
9,763,841
11/04/2026
0.26
0.28
0.21
0.22
-16.11%
3,534,676
11/03/2026
0.28
0.30
0.25
0.26
-11.17%
3,206,706
11/02/2026
0.33
0.33
0.29
0.29
-9.32%
3,542,547
10/30/2026
0.31
0.32
0.29
0.32
+5.20%
2,401,962
10/29/2026
0.30
0.34
0.29
0.30
-0.49%
4,053,812
10/28/2026
0.30
0.31
0.27
0.31
+1.77%
4,355,904
10/27/2026
0.29
0.32
0.29
0.30
+2.88%
2,842,195
10/26/2026
0.31
0.37
0.28
0.29
-7.86%
6,567,679
10/23/2026
0.32
0.33
0.30
0.32
-5.04%
3,221,492
10/22/2026
0.32
0.35
0.30
0.33
-2.23%
2,521,625
10/21/2026
0.30
0.35
0.28
0.34
+17.54%
5,026,892
10/20/2026
0.36
0.36
0.28
0.29
-12.51%
7,591,503
10/19/2026
0.33
0.34
0.28
0.33
+1.16%
7,744,030
10/16/2026
0.30
0.36
0.29
0.33
+11.04%
16,282,900
10/15/2026
0.25
0.30
0.24
0.30
+7.46%
4,510,870
10/14/2026
0.25
0.28
0.24
0.27
+13.46%
7,556,568
10/13/2026
0.27
0.29
0.24
0.24
-11.51%
5,511,794
10/12/2026
0.27
0.31
0.26
0.27
+1.41%
6,623,501
10/09/2026
0.31
0.31
0.27
0.27
-11.01%
3,574,477
10/08/2026
0.26
0.31
0.25
0.30
+12.92%
13,066,271
10/07/2026
0.51
0.52
0.25
0.27
-52.56%
27,888,518
10/06/2026
0.53
0.58
0.51
0.57
+9.81%
4,004,477
10/05/2026
0.50
0.52
0.47
0.52
+2.32%
3,585,954
10/02/2026
0.49
0.52
0.45
0.50
+3.90%
3,681,032
10/01/2026
0.56
0.58
0.49
0.49
-15.37%
5,725,378
09/30/2026
0.60
0.61
0.53
0.57
-4.50%
4,972,908
09/29/2026
0.69
0.69
0.58
0.60
-13.05%
5,595,432
09/28/2026
0.73
0.75
0.66
0.69
-5.04%
3,585,737
09/25/2026
0.80
0.82
0.69
0.73
-9.50%
4,644,638
09/24/2026
0.80
0.86
0.79
0.80
-3.19%
2,642,931
09/23/2026
0.88
0.96
0.81
0.83
-5.74%
6,659,580
09/22/2026
0.90
0.92
0.78
0.88
+0.01%
9,448,123
09/21/2026
0.73
0.93
0.70
0.88
+47.26%
87,748,436
09/18/2026
0.69
0.70
0.59
0.60
-12.55%
6,959,737
09/17/2026
0.74
0.74
0.64
0.68
-4.29%
5,838,651
09/16/2026
0.75
0.75
0.67
0.71
-4.71%
4,413,002
09/15/2026
0.85
0.86
0.74
0.75
-11.89%
5,521,808
09/14/2026
0.92
0.94
0.83
0.85
-9.15%
5,146,854
09/11/2026
1.01
1.03
0.91
0.94
-9.13%
6,004,016
09/10/2026
1.04
1.07
1.01
1.03
-1.90%
2,240,171
09/09/2026
1.10
1.11
1.04
1.05
-4.55%
2,281,468
09/08/2026
1.12
1.14
1.08
1.10
-0.90%
2,330,767
09/04/2026
1.11
1.14
1.06
1.11
+0.91%
3,317,371
09/03/2026
1.12
1.13
1.04
1.10
-2.22%
3,011,295
09/02/2026
1.17
1.17
1.10
1.13
-5.46%
3,171,542
09/01/2026
1.26
1.26
1.16
1.19
-7.75%
5,768,144
08/31/2026
1.29
1.34
1.25
1.29
+2.38%
2,727,549
08/28/2026
1.45
1.47
1.26
1.26
-13.70%
4,921,875
08/27/2026
1.48
1.53
1.42
1.46
0.00%
2,258,232
08/26/2026
1.49
1.51
1.45
1.46
-4.58%
1,627,761
08/25/2026
1.38
1.53
1.37
1.53
+11.68%
2,840,377
08/24/2026
1.54
1.54
1.35
1.37
-9.27%
3,562,071
08/21/2026
1.60
1.67
1.51
1.51
+0.67%
4,149,362
08/20/2026
1.55
1.60
1.46
1.50
-2.60%
4,078,154
08/19/2026
1.39
1.56
1.30
1.54
+16.23%
9,074,202
08/18/2026
1.33
1.37
1.26
1.33
-4.33%
6,959,400
08/17/2026
1.62
1.65
1.33
1.39
-14.24%
16,262,552
08/14/2026
2.03
2.17
1.51
1.62
-55.14%
32,639,437
08/13/2026
3.68
3.78
3.50
3.60
+2.27%
5,724,449
08/13/2026
-$0.32 Earnings
08/12/2026
3.43
3.63
3.40
3.52
+4.76%
1,191,106
08/11/2026
3.43
3.50
3.32
3.36
-0.30%
671,323
08/10/2026
3.45
3.50
3.32
3.37
-1.89%
829,457
08/07/2026
3.52
3.59
3.35
3.44
-1.29%
1,051,264
08/06/2026
3.35
3.64
3.30
3.48
+1.75%
933,090
08/05/2026
3.63
3.74
3.40
3.42
-6.04%
1,308,847
08/04/2026
3.40
3.66
3.38
3.64
+8.98%
1,597,603
08/03/2026
3.24
3.44
3.19
3.34
+3.73%
991,904
07/31/2026
3.32
3.39
3.13
3.22
-2.72%
1,135,920
07/30/2026
2.92
3.36
2.92
3.31
+17.38%
1,788,535
07/29/2026
2.96
3.03
2.79
2.82
-4.73%
1,464,564
07/28/2026
2.95
2.98
2.77
2.96
-2.31%
1,411,963
07/27/2026
2.98
3.06
2.72
3.03
+4.84%
1,740,934
07/24/2026
3.00
3.03
2.83
2.89
-3.02%
1,610,770
07/23/2026
3.28
3.35
2.97
2.98
-11.57%
1,813,024
07/22/2026
3.48
3.62
3.34
3.37
-5.34%
1,260,980
07/21/2026
3.21
3.61
3.20
3.56
+13.74%
2,735,062
07/20/2026
3.44
3.59
3.05
3.13
-7.12%
3,739,855
07/17/2026
3.64
3.79
3.35
3.37
-11.78%
3,028,593
07/16/2026
4.39
4.41
3.46
3.82
-14.35%
4,179,546
07/15/2026
4.55
4.76
4.35
4.46
-1.87%
1,311,270
07/14/2026
4.52
4.76
4.52
4.55
+1.79%
947,590
07/13/2026
4.93
4.96
4.43
4.47
-10.88%
1,105,981
07/10/2026
4.94
5.32
4.85
5.01
+2.87%
1,850,003
07/09/2026
4.60
4.89
4.51
4.87
+7.51%
1,014,034
07/08/2026
4.39
4.62
4.34
4.53
-0.88%
1,032,323
07/07/2026
4.67
4.76
4.42
4.57
-3.38%
1,429,560
07/06/2026
4.87
4.95
4.67
4.73
-1.87%
1,271,625
07/02/2026
5.14
5.58
4.81
4.82
-3.79%
1,726,111
07/01/2026
4.99
5.14
4.89
5.01
-1.18%
1,340,345
06/30/2026
5.10
5.45
4.86
5.07
-3.06%
2,251,014
06/29/2026
4.96
5.31
4.79
5.23
+7.17%
2,178,852
06/26/2026
4.77
4.97
4.65
4.88
-2.11%
3,570,944
06/25/2026
5.26
5.44
4.87
4.99
-4.13%
1,193,622
06/24/2026
5.94
6.00
5.07
5.20
-11.11%
2,403,472
06/23/2026
5.80
6.28
5.75
5.85
-3.78%
1,018,308