INV
INNVENTURE (INV)
NASDAQ
$4.49+$0.03 (+0.56%)
Price as of Jul 14, 2026 7:01 AM EDT
  • $375.3M
    Market Cap
  • -9.62%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -20.41%
    Low Price$4.47
    High Price$6.63
  • 3 Months
    -8.88%
    Low Price$4.47
    High Price$7.32
  • 1 Year
    -9.62%
    Low Price$2.55
    High Price$7.32
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
6.20
6.43
5.69
5.91
-2.48%
1,706,474
04/21/2026
6.20
6.41
5.95
6.06
-2.10%
3,864,751
04/20/2026
4.56
6.19
4.51
6.19
+34.57%
7,116,930
04/17/2026
4.81
4.84
4.58
4.60
-2.13%
1,049,056
04/16/2026
4.78
4.90
4.61
4.70
-1.26%
930,557
04/15/2026
4.74
4.83
4.58
4.76
-0.83%
998,540
04/14/2026
4.99
5.01
4.73
4.80
-2.04%
1,109,726
04/13/2026
4.34
4.91
4.34
4.90
+12.90%
1,088,178
04/10/2026
4.20
4.41
4.19
4.34
+3.83%
738,892
04/09/2026
3.97
4.28
3.86
4.18
+4.50%
951,844
04/08/2026
4.64
4.66
3.99
4.00
-7.83%
1,727,441
04/07/2026
4.61
4.70
4.25
4.34
-7.26%
1,522,497
04/06/2026
4.69
4.94
4.50
4.68
+0.86%
1,396,465
04/02/2026
4.12
4.64
4.06
4.64
+8.41%
1,398,039
04/01/2026
3.97
4.31
3.89
4.28
+9.46%
1,084,823
03/31/2026
3.80
4.07
3.66
3.91
+8.31%
1,371,353
03/30/2026
3.80
3.83
3.53
3.61
-4.87%
1,260,295
03/30/2026
-$0.18 Earnings
03/27/2026
3.96
3.97
3.71
3.80
-5.24%
1,147,727
03/26/2026
4.26
4.47
3.94
4.01
-8.56%
1,012,088
03/25/2026
4.20
4.45
4.20
4.38
+4.53%
1,020,292
03/24/2026
4.12
4.34
4.09
4.19
+2.95%
1,456,178
03/23/2026
4.02
4.24
3.88
4.07
-0.37%
1,583,826
03/20/2026
4.13
4.37
3.95
4.09
+0.49%
5,069,834
03/19/2026
3.50
4.08
3.37
4.07
+8.40%
2,384,821
03/18/2026
3.85
3.97
3.68
3.75
-3.10%
1,248,074
03/17/2026
3.64
3.97
3.64
3.87
+5.74%
1,128,708
03/16/2026
3.75
4.00
3.66
3.66
+1.10%
1,123,688
03/13/2026
3.63
3.85
3.52
3.62
0.00%
946,712
03/12/2026
3.23
3.72
3.23
3.62
+8.55%
1,812,288
03/11/2026
3.07
3.34
3.05
3.34
+6.89%
1,046,263
03/10/2026
3.07
3.31
3.01
3.12
+2.30%
1,010,225
03/09/2026
3.00
3.13
2.91
3.05
+2.69%
1,081,926
03/06/2026
3.04
3.18
2.95
2.97
-6.01%
1,259,619
03/05/2026
3.25
3.36
3.04
3.16
-4.24%
1,622,985
03/04/2026
3.25
3.66
3.12
3.30
+18.71%
5,023,104
03/03/2026
2.68
2.88
2.62
2.78
+1.83%
2,749,433
03/02/2026
2.74
3.13
2.70
2.73
-3.87%
2,518,321
02/27/2026
2.85
2.96
2.62
2.84
+1.43%
2,348,619
02/26/2026
3.23
3.25
2.79
2.80
-14.37%
2,905,773
02/25/2026
3.37
3.47
3.26
3.27
-0.30%
1,090,111
02/24/2026
3.30
3.32
3.08
3.28
-0.61%
1,061,140
02/23/2026
3.40
3.45
3.26
3.30
-2.94%
1,053,091
02/20/2026
3.29
3.52
3.22
3.40
+2.10%
1,709,417