INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.99
+1.17 (24.27%)
Nov 22, 2024, 4:00 PM EST - Market closed
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.57 | 6.48 | 5.39 | 5.99 | 5.99 | 24.27% | 418,205 |
| 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 |
| Sep 25, 2024 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | 0.50% | 73,019 |
| Sep 24, 2024 | 3.91 | 4.04 | 3.90 | 3.97 | 3.97 | 2.06% | 63,828 |
| Sep 23, 2024 | 3.83 | 3.97 | 3.83 | 3.89 | 3.89 | 0.52% | 84,359 |
| Sep 20, 2024 | 3.99 | 4.11 | 3.85 | 3.87 | 3.87 | -3.49% | 287,202 |
| Sep 19, 2024 | 3.98 | 4.14 | 3.92 | 4.01 | 4.01 | 2.82% | 119,867 |
| Sep 18, 2024 | 4.15 | 4.18 | 3.90 | 3.90 | 3.90 | -6.92% | 132,602 |
| Sep 17, 2024 | 4.09 | 4.19 | 3.98 | 4.19 | 4.19 | 6.62% | 291,671 |
| Sep 16, 2024 | 3.80 | 3.96 | 3.80 | 3.93 | 3.93 | 4.24% | 148,529 |
| Sep 13, 2024 | 3.86 | 3.93 | 3.77 | 3.77 | 3.77 | -2.33% | 74,893 |
| Sep 12, 2024 | 3.82 | 3.90 | 3.80 | 3.86 | 3.86 | 1.85% | 97,987 |
| Sep 11, 2024 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | - | 14,278 |
| Sep 10, 2024 | 3.78 | 3.81 | 3.69 | 3.79 | 3.79 | -0.26% | 44,131 |
| Sep 9, 2024 | 3.53 | 3.85 | 3.53 | 3.80 | 3.80 | 6.15% | 19,197 |
| Sep 6, 2024 | 3.73 | 3.79 | 3.57 | 3.58 | 3.58 | -6.28% | 14,858 |
| Sep 5, 2024 | 3.74 | 3.87 | 3.69 | 3.82 | 3.82 | 1.33% | 21,208 |
| Sep 4, 2024 | 4.02 | 4.09 | 3.69 | 3.77 | 3.77 | -7.60% | 42,516 |
| Sep 3, 2024 | 4.17 | 4.26 | 4.05 | 4.08 | 4.08 | -1.45% | 33,000 |
| Aug 30, 2024 | 4.17 | 4.24 | 4.14 | 4.14 | 4.14 | 0.24% | 13,645 |
| Aug 29, 2024 | 4.12 | 4.21 | 4.08 | 4.13 | 4.13 | -0.96% | 19,530 |
| Aug 28, 2024 | 4.00 | 4.22 | 4.00 | 4.17 | 4.17 | 4.25% | 32,896 |
| Aug 27, 2024 | 4.14 | 4.26 | 4.00 | 4.00 | 4.00 | -4.99% | 29,531 |
| Aug 26, 2024 | 4.29 | 4.35 | 4.03 | 4.21 | 4.21 | -3.00% | 40,485 |
| Aug 23, 2024 | 4.04 | 4.53 | 4.04 | 4.34 | 4.34 | 5.85% | 38,957 |
| Aug 22, 2024 | 4.15 | 4.27 | 3.90 | 4.10 | 4.10 | -3.53% | 101,621 |
| Aug 21, 2024 | 4.56 | 4.56 | 4.25 | 4.25 | 4.25 | -5.56% | 33,557 |
| Aug 20, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.32% | 9,197 |
| Aug 19, 2024 | 4.76 | 4.79 | 4.45 | 4.56 | 4.56 | -5.20% | 38,457 |
| Aug 16, 2024 | 4.81 | 4.85 | 4.81 | 4.81 | 4.81 | -0.21% | 36,666 |
| Aug 15, 2024 | 5.08 | 5.13 | 4.78 | 4.82 | 4.82 | -4.37% | 16,335 |
| Aug 14, 2024 | 4.95 | 5.04 | 4.83 | 5.04 | 5.04 | 2.86% | 29,325 |
| Aug 13, 2024 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 1.45% | 75,082 |
| Aug 12, 2024 | 4.70 | 5.31 | 4.70 | 4.83 | 4.83 | 0.84% | 100,311 |
| Aug 9, 2024 | 4.50 | 4.79 | 4.35 | 4.79 | 4.79 | -8.80% | 115,441 |
| Aug 8, 2024 | 6.10 | 6.20 | 5.20 | 5.25 | 5.25 | -7.04% | 37,202 |
| Aug 7, 2024 | 5.99 | 6.13 | 5.60 | 5.65 | 5.65 | -7.13% | 29,010 |
| Aug 6, 2024 | 5.20 | 6.08 | 5.20 | 6.08 | 6.08 | 15.29% | 31,351 |
| Aug 5, 2024 | 5.20 | 5.40 | 5.20 | 5.28 | 5.28 | 1.25% | 16,382 |
| Aug 2, 2024 | 5.50 | 5.50 | 5.00 | 5.21 | 5.21 | -3.71% | 28,190 |
| Aug 1, 2024 | 5.70 | 5.89 | 5.22 | 5.41 | 5.41 | 1.48% | 10,544 |
| Jul 31, 2024 | 5.52 | 5.68 | 5.24 | 5.33 | 5.33 | -2.29% | 20,302 |
| Jul 30, 2024 | 6.20 | 6.20 | 5.43 | 5.46 | 5.46 | -7.29% | 8,452 |
| Jul 29, 2024 | 6.70 | 6.96 | 5.87 | 5.89 | 5.89 | -9.69% | 15,728 |
| Jul 26, 2024 | 6.40 | 6.75 | 6.40 | 6.52 | 6.52 | 1.87% | 9,474 |
| Jul 25, 2024 | 6.42 | 6.59 | 6.20 | 6.40 | 6.40 | -7.94% | 7,000 |
| Jul 24, 2024 | 5.44 | 7.36 | 5.31 | 6.95 | 6.95 | 27.82% | 147,661 |
| Jul 23, 2024 | 5.10 | 5.50 | 5.00 | 5.44 | 5.44 | 8.69% | 16,252 |
| Jul 22, 2024 | 5.34 | 5.34 | 4.33 | 5.00 | 5.00 | -6.64% | 98,002 |
| Jul 19, 2024 | 5.26 | 5.60 | 4.94 | 5.36 | 5.36 | -8.66% | 75,322 |
| Jul 18, 2024 | 6.10 | 6.39 | 5.86 | 5.87 | 5.87 | -6.86% | 130,382 |
| Jul 17, 2024 | 6.20 | 6.41 | 6.20 | 6.30 | 6.30 | -0.03% | 7,188 |
| Jul 16, 2024 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -0.05% | 6,147 |
| Jul 15, 2024 | 6.82 | 6.82 | 6.19 | 6.31 | 6.31 | -7.02% | 29,568 |
| Jul 12, 2024 | 6.37 | 6.78 | 6.35 | 6.78 | 6.78 | 3.48% | 10,314 |
| Jul 11, 2024 | 6.26 | 6.58 | 6.26 | 6.55 | 6.55 | 4.68% | 3,876 |
| Jul 10, 2024 | 6.16 | 6.49 | 6.12 | 6.26 | 6.26 | -0.32% | 4,503 |
| Jul 9, 2024 | 6.11 | 6.49 | 6.11 | 6.28 | 6.28 | 2.08% | 8,552 |
| Jul 8, 2024 | 6.23 | 6.29 | 6.05 | 6.15 | 6.15 | -0.84% | 34,092 |
| Jul 5, 2024 | 6.20 | 6.47 | 6.20 | 6.20 | 6.20 | 0.06% | 10,197 |