INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
10.81
-1.51 (-12.26%)
At close: Feb 21, 2025, 4:00 PM
10.85
+0.04 (0.37%)
After-hours: Feb 21, 2025, 7:23 PM EST
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 12.40 | 12.66 | 12.15 | 12.32 | 12.32 | 0.33% | 78,803 |
| 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 |
| Jan 15, 2025 | 4.82 | 4.93 | 4.81 | 4.85 | 4.85 | 1.46% | 3,844 |
| Jan 14, 2025 | 4.93 | 4.93 | 4.72 | 4.78 | 4.78 | 0.84% | 5,212 |
| Jan 13, 2025 | 4.74 | 5.28 | 4.74 | 4.74 | 4.74 | -5.01% | 32,586 |
| Jan 10, 2025 | 5.15 | 5.65 | 4.90 | 4.99 | 4.99 | -7.59% | 51,386 |
| Jan 8, 2025 | 5.60 | 5.77 | 5.34 | 5.40 | 5.40 | -3.57% | 27,224 |
| Jan 7, 2025 | 5.70 | 5.70 | 5.34 | 5.60 | 5.60 | -1.30% | 10,975 |
| Jan 6, 2025 | 5.46 | 5.81 | 5.46 | 5.67 | 5.67 | 3.73% | 19,135 |
| Jan 3, 2025 | 4.98 | 5.55 | 4.98 | 5.47 | 5.47 | 9.40% | 21,601 |
| Jan 2, 2025 | 5.11 | 5.11 | 4.88 | 5.00 | 5.00 | 1.21% | 14,531 |
| Dec 31, 2024 | 4.96 | 5.10 | 4.84 | 4.94 | 4.94 | -1.00% | 110,538 |
| Dec 30, 2024 | 5.30 | 5.32 | 4.80 | 4.99 | 4.99 | -6.38% | 75,585 |
| Dec 27, 2024 | 5.14 | 5.48 | 5.09 | 5.33 | 5.33 | -1.11% | 19,613 |
| Dec 26, 2024 | 5.30 | 5.61 | 5.28 | 5.39 | 5.39 | 2.37% | 25,905 |
| Dec 24, 2024 | 5.20 | 5.27 | 5.07 | 5.27 | 5.27 | 0.86% | 6,973 |
| Dec 23, 2024 | 5.12 | 5.57 | 5.11 | 5.22 | 5.22 | -0.57% | 34,659 |
| Dec 20, 2024 | 5.10 | 5.48 | 5.10 | 5.25 | 5.25 | 2.74% | 47,769 |
| Dec 19, 2024 | 5.16 | 5.54 | 5.09 | 5.11 | 5.11 | -1.16% | 81,606 |
| Dec 18, 2024 | 5.66 | 5.73 | 5.16 | 5.17 | 5.17 | -9.46% | 37,243 |
| Dec 17, 2024 | 5.47 | 5.89 | 5.45 | 5.71 | 5.71 | - | 23,917 |
| Dec 16, 2024 | 5.43 | 5.92 | 5.43 | 5.71 | 5.71 | 3.82% | 18,687 |
| Dec 13, 2024 | 5.94 | 5.99 | 5.48 | 5.50 | 5.50 | -7.25% | 36,911 |
| Dec 12, 2024 | 5.85 | 6.01 | 5.56 | 5.93 | 5.93 | 1.28% | 24,994 |
| Dec 11, 2024 | 6.06 | 6.11 | 5.41 | 5.86 | 5.86 | -4.02% | 34,701 |
| Dec 10, 2024 | 6.48 | 6.48 | 6.00 | 6.10 | 6.10 | -4.09% | 10,570 |
| Dec 9, 2024 | 6.34 | 6.44 | 6.25 | 6.36 | 6.36 | 1.92% | 17,900 |
| Dec 6, 2024 | 6.01 | 6.50 | 5.81 | 6.24 | 6.24 | 6.48% | 28,124 |
| Dec 5, 2024 | 5.60 | 6.11 | 5.60 | 5.86 | 5.86 | -1.35% | 8,125 |
| Dec 4, 2024 | 5.95 | 6.09 | 5.75 | 5.94 | 5.94 | 0.68% | 5,241 |
| Dec 3, 2024 | 6.16 | 6.16 | 5.80 | 5.90 | 5.90 | -2.16% | 18,668 |
| Dec 2, 2024 | 6.19 | 6.20 | 5.85 | 6.03 | 6.03 | -0.50% | 17,935 |
| Nov 29, 2024 | 5.86 | 6.20 | 5.75 | 6.06 | 6.06 | 3.41% | 12,580 |
| Nov 27, 2024 | 6.08 | 6.17 | 5.79 | 5.86 | 5.86 | -4.40% | 21,062 |
| Nov 26, 2024 | 5.96 | 6.42 | 5.96 | 6.13 | 6.13 | 3.55% | 25,260 |
| Nov 25, 2024 | 6.10 | 6.54 | 5.87 | 5.92 | 5.92 | -1.17% | 79,199 |
| Nov 22, 2024 | 5.57 | 6.48 | 5.39 | 5.99 | 5.99 | 24.27% | 418,318 |
| Nov 21, 2024 | 3.83 | 5.07 | 3.83 | 4.82 | 4.82 | 23.91% | 134,436 |
| Nov 20, 2024 | 3.81 | 3.97 | 3.81 | 3.89 | 3.89 | 1.04% | 18,898 |
| Nov 19, 2024 | 3.84 | 4.11 | 3.82 | 3.85 | 3.85 | -1.03% | 36,926 |
| Nov 18, 2024 | 3.97 | 4.04 | 3.83 | 3.89 | 3.89 | -2.75% | 34,888 |
| Nov 15, 2024 | 4.17 | 4.22 | 3.99 | 4.00 | 4.00 | -4.99% | 16,077 |
| Nov 14, 2024 | 3.86 | 4.45 | 3.86 | 4.21 | 4.21 | 10.21% | 36,391 |
| Nov 13, 2024 | 4.06 | 4.13 | 3.78 | 3.82 | 3.82 | -6.37% | 23,005 |
| Nov 12, 2024 | 3.90 | 4.12 | 3.86 | 4.08 | 4.08 | 1.75% | 42,874 |
| Nov 11, 2024 | 4.50 | 4.50 | 3.71 | 4.01 | 4.01 | -10.29% | 143,147 |
| Nov 8, 2024 | 4.98 | 5.06 | 4.43 | 4.47 | 4.47 | -13.37% | 53,824 |
| Nov 7, 2024 | 5.52 | 5.56 | 5.15 | 5.16 | 5.16 | 0.39% | 19,567 |
| Nov 6, 2024 | 5.47 | 5.47 | 4.84 | 5.14 | 5.14 | 0.98% | 49,095 |
| Nov 5, 2024 | 4.88 | 5.40 | 4.74 | 5.09 | 5.09 | 3.04% | 90,780 |
| Nov 4, 2024 | 5.85 | 5.90 | 4.89 | 4.94 | 4.94 | -16.55% | 129,476 |
| Nov 1, 2024 | 5.85 | 5.96 | 5.73 | 5.92 | 5.92 | 0.85% | 10,990 |
| Oct 31, 2024 | 5.98 | 6.11 | 5.75 | 5.87 | 5.87 | -3.77% | 22,100 |
| Oct 30, 2024 | 6.27 | 6.27 | 5.83 | 6.10 | 6.10 | -2.71% | 30,395 |
| Oct 29, 2024 | 6.29 | 6.49 | 6.16 | 6.27 | 6.27 | -0.48% | 44,652 |
| Oct 28, 2024 | 6.29 | 6.44 | 6.27 | 6.30 | 6.30 | 0.32% | 50,651 |
| Oct 25, 2024 | 6.47 | 6.47 | 6.25 | 6.28 | 6.28 | -1.10% | 7,624 |
| Oct 24, 2024 | 6.34 | 6.49 | 6.18 | 6.35 | 6.35 | 0.79% | 53,106 |
| Oct 23, 2024 | 6.30 | 6.33 | 6.27 | 6.30 | 6.30 | -0.63% | 14,227 |
| Oct 22, 2024 | 6.07 | 6.50 | 6.06 | 6.34 | 6.34 | 2.76% | 46,343 |
| Oct 21, 2024 | 5.75 | 6.20 | 5.33 | 6.17 | 6.17 | 5.11% | 43,221 |
| Oct 18, 2024 | 6.08 | 6.29 | 5.81 | 5.87 | 5.87 | -3.45% | 26,620 |
| Oct 17, 2024 | 6.27 | 6.35 | 6.04 | 6.08 | 6.08 | -2.41% | 16,806 |
| Oct 16, 2024 | 5.60 | 6.32 | 5.59 | 6.23 | 6.23 | 14.10% | 104,549 |
| Oct 15, 2024 | 5.40 | 5.48 | 5.20 | 5.46 | 5.46 | 1.49% | 33,649 |
| Oct 14, 2024 | 5.30 | 6.15 | 5.16 | 5.38 | 5.38 | 1.51% | 155,538 |
| Oct 11, 2024 | 4.90 | 5.44 | 4.73 | 5.30 | 5.30 | 9.05% | 113,698 |
| Oct 10, 2024 | 3.91 | 4.91 | 3.89 | 4.86 | 4.86 | 24.30% | 101,412 |
| Oct 9, 2024 | 3.84 | 4.02 | 3.78 | 3.91 | 3.91 | 1.30% | 34,970 |
| Oct 8, 2024 | 3.69 | 3.90 | 3.69 | 3.86 | 3.86 | 5.75% | 25,487 |
| Oct 7, 2024 | 3.40 | 3.66 | 3.35 | 3.65 | 3.65 | 5.19% | 36,647 |
| Oct 4, 2024 | 3.27 | 3.47 | 3.25 | 3.47 | 3.47 | 5.79% | 50,343 |
| Oct 3, 2024 | 3.36 | 3.36 | 3.26 | 3.28 | 3.28 | -2.67% | 23,235 |
| Oct 2, 2024 | 3.39 | 3.42 | 3.25 | 3.37 | 3.37 | -2.32% | 25,496 |
| Oct 1, 2024 | 3.66 | 3.76 | 3.31 | 3.45 | 3.45 | -6.76% | 44,322 |
| Sep 30, 2024 | 4.00 | 4.09 | 3.65 | 3.70 | 3.70 | -6.33% | 71,358 |
| Sep 27, 2024 | 4.06 | 4.09 | 3.86 | 3.95 | 3.95 | 1.02% | 82,744 |
| Sep 26, 2024 | 4.16 | 4.16 | 3.91 | 3.91 | 3.91 | -2.01% | 76,589 |