INV
INNVENTURE (INV)
NASDAQ
$0.96+$0.02 (+2.67%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $79.2M
    Market Cap
  • -85.78%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -72.14%
    Low Price$0.94
    High Price$3.60
  • 3 Months
    -83.58%
    Low Price$0.94
    High Price$6.63
  • 1 Year
    -85.78%
    Low Price$0.94
    High Price$7.32
Date
Open
High
Low
Close
Change (%)
Volume
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
06/22/2026
6.65
6.78
6.04
6.08
-8.30%
1,357,348
06/18/2026
6.72
6.82
6.38
6.63
+0.76%
2,326,889
06/17/2026
6.08
7.09
6.01
6.58
+9.48%
3,341,915
06/16/2026
5.99
6.17
5.85
6.01
0.00%
891,815
06/15/2026
5.76
6.12
5.67
6.01
+7.13%
1,373,160
06/12/2026
5.70
5.85
5.56
5.61
-1.58%
1,009,874
06/11/2026
5.57
5.77
5.47
5.70
+3.45%
1,123,414
06/10/2026
5.65
5.98
5.45
5.51
-3.50%
1,244,525
06/09/2026
6.01
6.22
5.50
5.71
-4.19%
1,283,570
06/08/2026
6.08
6.31
5.83
5.96
+1.88%
1,220,202
06/05/2026
6.57
6.57
5.82
5.85
-12.56%
1,766,795
06/04/2026
6.35
7.18
6.32
6.69
+1.98%
1,717,134
06/03/2026
6.88
7.08
6.49
6.56
-4.23%
2,463,623
06/02/2026
5.81
6.89
5.70
6.85
+17.40%
3,263,663
06/01/2026
5.13
6.16
5.10
5.84
+9.47%
3,430,443
05/29/2026
5.48
5.76
5.08
5.33
-9.20%
5,922,166
05/28/2026
5.85
6.24
5.63
5.87
-8.42%
9,370,243
05/27/2026
6.34
6.46
5.94
6.41
+0.47%
3,671,415
05/26/2026
6.74
6.79
6.24
6.38
-3.92%
2,742,791
05/22/2026
6.80
7.19
6.61
6.64
-0.75%
2,251,136
05/21/2026
6.11
6.93
6.07
6.69
+7.90%
2,469,385
05/20/2026
6.07
6.49
5.88
6.20
+3.68%
2,241,180
05/19/2026
6.16
6.57
5.97
5.98
-4.78%
2,104,212
05/18/2026
6.82
6.90
5.80
6.28
-6.55%
4,135,741
05/15/2026
6.82
7.50
6.64
6.72
-8.20%
2,259,334
05/14/2026
7.16
7.86
6.92
7.32
+2.38%
2,891,076
05/14/2026
-$0.27 Earnings
05/13/2026
6.94
7.57
6.72
7.15
+4.99%
2,479,882
05/12/2026
6.71
6.92
6.50
6.81
-2.58%
1,646,793
05/11/2026
7.19
7.63
6.78
6.99
-0.14%
3,014,493
05/08/2026
6.21
7.07
6.20
7.00
+12.72%
3,802,278
05/07/2026
6.86
7.00
6.20
6.21
-10.90%
1,836,524
05/06/2026
6.39
7.45
6.35
6.97
+13.33%
3,395,609
05/05/2026
6.36
6.60
6.02
6.15
-2.07%
1,143,902
05/04/2026
6.26
6.45
6.01
6.28
-0.32%
1,499,525
05/01/2026
6.52
6.56
5.94
6.30
-3.23%
2,060,674
04/30/2026
6.46
6.59
6.18
6.51
+3.50%
1,291,236
04/29/2026
6.36
6.72
6.13
6.29
-0.16%
1,517,733
04/28/2026
6.76
6.76
6.14
6.30
-11.52%
2,633,888
04/27/2026
6.95
7.32
6.43
7.12
+8.87%
2,737,357
04/24/2026
6.96
6.96
6.17
6.54
-5.22%
3,228,773
04/23/2026
5.95
6.92
5.85
6.90
+16.75%
3,709,444