INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
7.09
+0.61 (9.41%)
At close: May 9, 2025, 4:00 PM
7.09
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.49 | 7.61 | 6.41 | 7.09 | 7.09 | 9.41% | 63,814 |
| May 8, 2025 | 6.22 | 6.66 | 6.19 | 6.48 | 6.48 | 5.37% | 26,149 |
| May 7, 2025 | 6.45 | 6.45 | 5.93 | 6.15 | 6.15 | -1.44% | 17,589 |
| May 6, 2025 | 6.63 | 6.63 | 5.74 | 6.24 | 6.24 | -4.88% | 43,898 |
| May 5, 2025 | 6.56 | 6.76 | 6.48 | 6.56 | 6.56 | -2.96% | 14,505 |
| May 2, 2025 | 6.53 | 6.76 | 6.33 | 6.76 | 6.76 | 6.29% | 15,755 |
| May 1, 2025 | 6.63 | 6.95 | 6.30 | 6.36 | 6.36 | -3.93% | 7,414 |
| Apr 30, 2025 | 6.57 | 6.80 | 6.32 | 6.62 | 6.62 | -0.60% | 22,874 |
| Apr 29, 2025 | 6.88 | 6.88 | 6.59 | 6.66 | 6.66 | -2.49% | 13,711 |
| Apr 28, 2025 | 6.62 | 6.88 | 6.43 | 6.83 | 6.83 | 3.02% | 30,616 |
| Apr 25, 2025 | 6.39 | 6.71 | 6.39 | 6.63 | 6.63 | 3.76% | 20,184 |
| Apr 24, 2025 | 5.93 | 6.39 | 5.90 | 6.39 | 6.39 | 9.61% | 27,578 |
| Apr 23, 2025 | 6.10 | 6.10 | 5.72 | 5.83 | 5.83 | -1.69% | 13,678 |
| Apr 22, 2025 | 5.69 | 6.08 | 5.50 | 5.93 | 5.93 | 7.82% | 25,615 |
| Apr 21, 2025 | 5.71 | 5.89 | 5.50 | 5.50 | 5.50 | -5.17% | 21,993 |
| Apr 17, 2025 | 6.03 | 6.03 | 5.65 | 5.80 | 5.80 | -1.69% | 7,454 |
| Apr 16, 2025 | 5.88 | 5.97 | 5.74 | 5.90 | 5.90 | 0.68% | 12,009 |
| Apr 15, 2025 | 6.00 | 6.31 | 5.83 | 5.86 | 5.86 | -1.35% | 9,952 |
| Apr 14, 2025 | 6.41 | 6.41 | 5.78 | 5.94 | 5.94 | -4.96% | 23,424 |
| Apr 11, 2025 | 5.90 | 6.31 | 5.80 | 6.25 | 6.25 | 6.29% | 10,206 |
| Apr 10, 2025 | 6.00 | 6.00 | 5.49 | 5.88 | 5.88 | -5.01% | 14,230 |
| Apr 9, 2025 | 5.49 | 6.40 | 5.43 | 6.19 | 6.19 | 12.14% | 76,999 |
| Apr 8, 2025 | 5.99 | 6.02 | 5.37 | 5.52 | 5.52 | -2.65% | 76,320 |
| Apr 7, 2025 | 5.40 | 5.78 | 5.24 | 5.67 | 5.67 | -1.90% | 96,113 |
| Apr 4, 2025 | 5.66 | 5.98 | 5.58 | 5.78 | 5.78 | -4.78% | 146,318 |
| Apr 3, 2025 | 6.64 | 6.64 | 5.94 | 6.07 | 6.07 | -13.53% | 172,081 |
| Apr 2, 2025 | 7.16 | 7.24 | 6.95 | 7.02 | 7.02 | -3.97% | 47,792 |
| Apr 1, 2025 | 7.41 | 7.85 | 7.23 | 7.31 | 7.31 | -6.64% | 51,589 |
| Mar 31, 2025 | 7.94 | 7.94 | 7.50 | 7.83 | 7.83 | -4.04% | 49,541 |
| Mar 28, 2025 | 8.22 | 8.52 | 8.03 | 8.16 | 8.16 | -1.57% | 34,721 |
| 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 |