INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
8.16
-0.13 (-1.57%)
At close: Mar 28, 2025, 4:00 PM
8.53
+0.37 (4.52%)
After-hours: Mar 28, 2025, 8:00 PM EDT
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.22 | 8.52 | 8.03 | 8.16 | 8.16 | -1.57% | 34,524 |
| Mar 27, 2025 | 8.14 | 8.45 | 7.83 | 8.29 | 8.29 | 1.10% | 20,718 |
| Mar 26, 2025 | 8.62 | 8.72 | 7.96 | 8.20 | 8.20 | -4.43% | 35,526 |
| Mar 25, 2025 | 8.91 | 9.01 | 8.53 | 8.58 | 8.58 | -2.72% | 50,584 |
| Mar 24, 2025 | 8.88 | 8.88 | 8.31 | 8.82 | 8.82 | 2.32% | 55,034 |
| Mar 21, 2025 | 8.58 | 8.83 | 8.41 | 8.62 | 8.62 | -1.37% | 23,706 |
| Mar 20, 2025 | 8.35 | 8.81 | 8.30 | 8.74 | 8.74 | 4.30% | 22,784 |
| Mar 19, 2025 | 8.68 | 8.73 | 8.12 | 8.38 | 8.38 | -2.90% | 61,145 |
| Mar 18, 2025 | 8.00 | 8.84 | 7.90 | 8.63 | 8.63 | 6.54% | 75,977 |
| Mar 17, 2025 | 7.83 | 8.26 | 7.56 | 8.10 | 8.10 | 3.71% | 23,794 |
| Mar 14, 2025 | 7.72 | 8.01 | 7.54 | 7.81 | 7.81 | 1.96% | 13,220 |
| Mar 13, 2025 | 8.00 | 8.00 | 7.65 | 7.66 | 7.66 | -6.13% | 49,492 |
| Mar 12, 2025 | 7.95 | 8.42 | 7.55 | 8.16 | 8.16 | 5.70% | 79,313 |
| Mar 11, 2025 | 7.16 | 7.95 | 7.08 | 7.72 | 7.72 | 6.78% | 111,736 |
| Mar 10, 2025 | 7.77 | 7.99 | 7.09 | 7.23 | 7.23 | -10.07% | 180,413 |
| Mar 7, 2025 | 7.80 | 8.45 | 7.64 | 8.04 | 8.04 | 2.68% | 65,920 |
| Mar 6, 2025 | 7.74 | 8.07 | 7.65 | 7.83 | 7.83 | -0.63% | 60,040 |
| Mar 5, 2025 | 7.88 | 8.12 | 7.43 | 7.88 | 7.88 | 0.64% | 85,348 |
| Mar 4, 2025 | 8.21 | 8.30 | 7.27 | 7.83 | 7.83 | -5.09% | 289,512 |
| Mar 3, 2025 | 9.40 | 9.63 | 8.20 | 8.25 | 8.25 | -9.54% | 88,451 |
| Feb 28, 2025 | 8.94 | 9.36 | 8.63 | 9.12 | 9.12 | 2.24% | 93,190 |
| Feb 27, 2025 | 9.85 | 10.05 | 8.78 | 8.92 | 8.92 | -9.99% | 138,830 |
| Feb 26, 2025 | 10.09 | 10.78 | 9.70 | 9.91 | 9.91 | -1.20% | 163,450 |
| Feb 25, 2025 | 9.89 | 10.30 | 9.41 | 10.03 | 10.03 | -0.79% | 133,592 |
| Feb 24, 2025 | 10.71 | 11.08 | 9.95 | 10.11 | 10.11 | -6.48% | 164,590 |
| Feb 21, 2025 | 12.29 | 12.41 | 10.70 | 10.81 | 10.81 | -12.26% | 161,345 |
| Feb 20, 2025 | 12.40 | 12.66 | 12.15 | 12.32 | 12.32 | 0.33% | 112,013 |
| Feb 19, 2025 | 12.85 | 13.13 | 12.17 | 12.28 | 12.28 | -4.44% | 69,583 |
| Feb 18, 2025 | 12.89 | 13.19 | 12.50 | 12.85 | 12.85 | 0.55% | 69,496 |
| Feb 14, 2025 | 13.45 | 13.79 | 12.51 | 12.78 | 12.78 | -4.56% | 123,364 |
| Feb 13, 2025 | 12.70 | 13.50 | 12.32 | 13.39 | 13.39 | 7.12% | 170,102 |
| Feb 12, 2025 | 12.37 | 12.99 | 12.23 | 12.50 | 12.50 | -0.87% | 52,102 |
| Feb 11, 2025 | 12.69 | 12.84 | 12.01 | 12.61 | 12.61 | -0.63% | 56,521 |
| Feb 10, 2025 | 12.21 | 12.69 | 11.60 | 12.69 | 12.69 | 6.82% | 137,067 |
| Feb 7, 2025 | 12.94 | 13.28 | 11.65 | 11.88 | 11.88 | -9.45% | 159,582 |
| Feb 6, 2025 | 12.22 | 13.12 | 12.19 | 13.12 | 13.12 | 7.01% | 194,445 |
| Feb 5, 2025 | 11.85 | 12.38 | 11.40 | 12.26 | 12.26 | 3.55% | 180,212 |
| Feb 4, 2025 | 11.40 | 12.38 | 11.22 | 11.84 | 11.84 | 4.50% | 170,148 |
| Feb 3, 2025 | 11.29 | 11.72 | 10.92 | 11.33 | 11.33 | -2.50% | 130,322 |
| Jan 31, 2025 | 11.11 | 11.85 | 11.11 | 11.62 | 11.62 | 4.97% | 200,812 |
| Jan 30, 2025 | 10.96 | 11.46 | 10.83 | 11.07 | 11.07 | - | 80,780 |
| Jan 29, 2025 | 10.74 | 11.24 | 10.53 | 11.07 | 11.07 | 4.53% | 122,968 |
| Jan 28, 2025 | 11.14 | 11.69 | 10.51 | 10.59 | 10.59 | -4.85% | 244,183 |
| Jan 27, 2025 | 10.32 | 12.48 | 10.22 | 11.13 | 11.13 | 5.10% | 519,894 |
| Jan 24, 2025 | 10.31 | 10.86 | 9.95 | 10.59 | 10.59 | 4.96% | 238,419 |
| Jan 23, 2025 | 10.69 | 11.21 | 9.96 | 10.09 | 10.09 | -2.79% | 693,948 |
| Jan 22, 2025 | 9.33 | 10.85 | 8.64 | 10.38 | 10.38 | 9.03% | 1,721,169 |
| Jan 21, 2025 | 7.43 | 10.95 | 6.55 | 9.52 | 9.52 | 86.30% | 30,839,715 |
| Jan 17, 2025 | 4.86 | 5.21 | 4.83 | 5.11 | 5.11 | 4.71% | 566,225 |
| Jan 16, 2025 | 4.94 | 4.94 | 4.83 | 4.88 | 4.88 | 0.62% | 2,603 |