INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.18
-0.20 (-3.72%)
At close: Dec 19, 2025, 4:00 PM EST
5.15
-0.03 (-0.58%)
After-hours: Dec 19, 2025, 7:00 PM EST
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.37 | 5.47 | 5.18 | 5.18 | 5.18 | -3.72% | 32,231 |
| Dec 18, 2025 | 4.73 | 5.49 | 4.59 | 5.38 | 5.38 | 19.29% | 80,165 |
| Dec 17, 2025 | 4.49 | 4.83 | 4.49 | 4.51 | 4.51 | 0.45% | 24,555 |
| Dec 16, 2025 | 4.50 | 4.74 | 4.42 | 4.49 | 4.49 | 3.94% | 209,925 |
| Dec 15, 2025 | 4.36 | 4.45 | 4.32 | 4.32 | 4.32 | -2.70% | 15,562 |
| Dec 12, 2025 | 4.55 | 4.73 | 4.16 | 4.44 | 4.44 | -1.55% | 55,299 |
| Dec 11, 2025 | 4.73 | 4.73 | 4.38 | 4.51 | 4.51 | -3.22% | 65,540 |
| Dec 10, 2025 | 4.80 | 4.90 | 4.66 | 4.66 | 4.66 | -3.52% | 22,099 |
| Dec 9, 2025 | 4.97 | 5.07 | 4.83 | 4.83 | 4.83 | -2.42% | 10,142 |
| Dec 8, 2025 | 4.99 | 5.28 | 4.84 | 4.95 | 4.95 | 0.61% | 16,200 |
| Dec 5, 2025 | 4.92 | 5.02 | 4.81 | 4.92 | 4.92 | 1.23% | 6,806 |
| Dec 4, 2025 | 4.92 | 5.02 | 4.76 | 4.86 | 4.86 | -2.41% | 8,762 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.89 | 4.98 | 4.98 | -0.40% | 4,143 |
| Dec 2, 2025 | 5.06 | 5.06 | 4.94 | 5.00 | 5.00 | - | 4,112 |
| Dec 1, 2025 | 5.07 | 5.18 | 4.93 | 5.00 | 5.00 | -3.29% | 12,619 |
| Nov 28, 2025 | 5.12 | 5.24 | 5.12 | 5.17 | 5.17 | 2.38% | 1,508 |
| Nov 26, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 6,565 |
| Nov 25, 2025 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | 0.19% | 2,928 |
| Nov 24, 2025 | 5.12 | 5.23 | 4.98 | 5.13 | 5.13 | -1.63% | 10,529 |
| Nov 21, 2025 | 4.76 | 5.22 | 4.76 | 5.22 | 5.22 | 4.51% | 16,566 |
| Nov 20, 2025 | 4.99 | 5.06 | 4.83 | 4.99 | 4.99 | -0.40% | 7,430 |
| Nov 19, 2025 | 5.18 | 5.26 | 4.92 | 5.01 | 5.01 | -2.15% | 6,738 |
| Nov 18, 2025 | 4.80 | 5.20 | 4.80 | 5.12 | 5.12 | 7.34% | 12,709 |
| Nov 17, 2025 | 5.20 | 5.26 | 4.70 | 4.77 | 4.77 | -7.38% | 35,468 |
| Nov 14, 2025 | 5.49 | 5.69 | 5.09 | 5.15 | 5.15 | -8.04% | 19,857 |
| Nov 13, 2025 | 5.51 | 5.86 | 5.51 | 5.60 | 5.60 | 2.38% | 25,159 |
| Nov 12, 2025 | 5.48 | 5.89 | 5.25 | 5.47 | 5.47 | -0.55% | 41,778 |
| Nov 11, 2025 | 5.63 | 5.69 | 5.19 | 5.50 | 5.50 | - | 42,269 |
| Nov 10, 2025 | 5.73 | 5.83 | 5.49 | 5.50 | 5.50 | -3.17% | 8,923 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.26 | 5.68 | 5.68 | -3.24% | 22,218 |
| Nov 6, 2025 | 5.82 | 5.90 | 5.72 | 5.87 | 5.87 | 0.51% | 8,231 |
| Nov 5, 2025 | 5.66 | 5.92 | 5.54 | 5.84 | 5.84 | 4.29% | 7,015 |
| Nov 4, 2025 | 5.19 | 5.72 | 5.16 | 5.60 | 5.60 | 6.67% | 12,993 |
| Nov 3, 2025 | 5.37 | 5.40 | 5.21 | 5.25 | 5.25 | -3.14% | 34,706 |
| Oct 31, 2025 | 5.30 | 5.50 | 5.30 | 5.42 | 5.42 | 2.65% | 17,503 |
| Oct 30, 2025 | 5.16 | 5.31 | 5.16 | 5.28 | 5.28 | 0.38% | 5,998 |
| Oct 29, 2025 | 5.20 | 5.35 | 5.19 | 5.26 | 5.26 | 0.57% | 47,825 |
| Oct 28, 2025 | 5.08 | 5.27 | 4.90 | 5.23 | 5.23 | 0.97% | 32,329 |
| Oct 27, 2025 | 5.50 | 5.50 | 4.73 | 5.18 | 5.18 | -7.66% | 57,059 |
| Oct 24, 2025 | 5.17 | 5.70 | 5.17 | 5.61 | 5.61 | 6.65% | 63,347 |
| Oct 23, 2025 | 5.32 | 5.65 | 5.16 | 5.26 | 5.26 | -1.50% | 118,396 |
| Oct 22, 2025 | 5.24 | 5.48 | 5.08 | 5.34 | 5.34 | 2.10% | 40,665 |
| Oct 21, 2025 | 4.72 | 5.50 | 4.72 | 5.23 | 5.23 | 11.51% | 185,157 |
| Oct 20, 2025 | 4.55 | 4.83 | 4.55 | 4.69 | 4.69 | 3.53% | 32,146 |
| Oct 17, 2025 | 4.51 | 4.68 | 4.44 | 4.53 | 4.53 | 0.67% | 33,159 |
| Oct 16, 2025 | 4.56 | 4.61 | 4.38 | 4.50 | 4.50 | -1.32% | 42,729 |
| Oct 15, 2025 | 4.61 | 4.68 | 4.53 | 4.56 | 4.56 | -2.15% | 17,557 |
| Oct 14, 2025 | 4.63 | 4.87 | 4.54 | 4.66 | 4.66 | - | 32,947 |
| Oct 13, 2025 | 4.49 | 4.74 | 4.48 | 4.66 | 4.66 | 5.67% | 15,890 |
| Oct 10, 2025 | 4.15 | 4.48 | 4.11 | 4.41 | 4.41 | 7.56% | 48,364 |