INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
4.100
-0.090 (-2.15%)
Oct 9, 2025, 4:00 PM EDT - Market closed

INNOVATE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20254.204.324.054.104.10-2.15%50,909
Oct 8, 20254.334.504.134.194.19-3.01%45,981
Oct 7, 20254.524.554.314.324.32-3.36%24,671
Oct 6, 20254.704.804.434.474.47-3.87%74,990
Oct 3, 20254.574.744.574.654.651.42%43,551
Oct 2, 20254.604.934.534.594.590.33%22,657
Oct 1, 20254.824.954.574.574.57-6.54%22,712
Sep 30, 20254.594.984.594.894.896.54%30,448
Sep 29, 20254.774.834.594.594.59-4.18%15,150
Sep 26, 20254.734.894.734.794.790.84%5,679
Sep 25, 20254.794.884.734.754.75-1.25%25,574
Sep 24, 20254.935.074.814.814.81-1.84%11,974
Sep 23, 20255.145.254.884.904.90-4.67%14,785
Sep 22, 20254.975.244.635.145.141.98%42,252
Sep 19, 20254.745.054.535.045.047.46%230,190
Sep 18, 20254.835.004.654.694.69-1.26%41,654
Sep 17, 20254.704.964.654.754.751.50%55,205
Sep 16, 20254.754.884.544.684.68-1.47%30,074
Sep 15, 20255.085.174.674.754.75-5.94%28,881
Sep 12, 20255.085.254.965.055.050.80%41,471
Sep 11, 20254.805.104.805.015.012.24%36,084
Sep 10, 20254.624.904.604.904.901.87%56,939
Sep 9, 20255.175.474.764.814.81-9.25%37,016
Sep 8, 20255.645.725.205.305.30-6.03%81,585
Sep 5, 20255.525.695.105.645.641.81%5,566
Sep 4, 20255.615.645.545.545.54-2.12%4,909
Sep 3, 20255.545.725.395.665.661.80%21,264
Sep 2, 20255.395.604.985.565.562.77%21,226
Aug 29, 20255.585.595.335.415.41-2.43%4,796
Aug 28, 20255.335.585.045.555.554.43%30,296
Aug 27, 20255.015.424.855.315.316.20%16,129
Aug 26, 20255.175.385.005.005.00-2.34%13,367
Aug 25, 20254.855.264.855.125.124.92%12,469
Aug 22, 20254.885.004.794.884.882.31%10,925
Aug 21, 20254.604.944.604.774.770.85%27,447
Aug 20, 20254.664.974.514.734.732.83%67,523
Aug 19, 20254.444.744.444.604.603.60%16,617
Aug 18, 20254.634.774.444.444.44-5.33%27,278
Aug 15, 20254.914.914.604.694.69-3.70%14,332
Aug 14, 20254.504.904.404.874.877.27%16,065
Aug 13, 20254.714.964.514.544.54-2.99%14,028
Aug 12, 20254.774.994.614.684.68-1.27%39,064
Aug 11, 20255.155.214.694.744.74-7.96%25,858
Aug 8, 20254.655.194.655.155.1513.19%63,002
Aug 7, 20255.005.594.484.554.55-19.89%83,691
Aug 6, 20255.535.985.535.685.68-1.39%25,028
Aug 5, 20255.706.845.485.765.767.46%99,112
Aug 4, 20255.395.505.115.365.361.71%21,659
Aug 1, 20255.415.825.095.275.27-6.89%50,071
Jul 31, 20255.776.205.585.665.66-3.41%48,790