INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.78
-0.28 (-4.62%)
At close: May 30, 2025, 4:00 PM
6.06
+0.28 (4.84%)
After-hours: May 30, 2025, 7:53 PM EDT
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.05 | 6.05 | 5.72 | 5.78 | 5.78 | -4.62% | 13,932 |
| May 29, 2025 | 6.50 | 6.50 | 5.63 | 6.06 | 6.06 | -6.05% | 33,218 |
| May 28, 2025 | 7.42 | 7.55 | 6.13 | 6.45 | 6.45 | -12.72% | 160,225 |
| May 27, 2025 | 6.45 | 8.28 | 6.43 | 7.39 | 7.39 | 16.93% | 181,111 |
| May 23, 2025 | 6.71 | 6.80 | 6.22 | 6.32 | 6.32 | -7.60% | 60,025 |
| May 22, 2025 | 5.61 | 6.98 | 5.54 | 6.84 | 6.84 | 19.37% | 93,296 |
| May 21, 2025 | 5.69 | 5.96 | 5.62 | 5.73 | 5.73 | -1.88% | 16,703 |
| May 20, 2025 | 5.87 | 6.31 | 5.79 | 5.84 | 5.84 | -1.68% | 10,474 |
| May 19, 2025 | 5.94 | 5.97 | 5.80 | 5.94 | 5.94 | -1.16% | 8,247 |
| May 16, 2025 | 5.94 | 6.18 | 5.82 | 6.01 | 6.01 | 0.84% | 24,604 |
| May 15, 2025 | 5.88 | 6.07 | 5.85 | 5.96 | 5.96 | 0.68% | 12,041 |
| May 14, 2025 | 6.12 | 6.25 | 5.69 | 5.92 | 5.92 | -7.79% | 29,429 |
| May 13, 2025 | 6.85 | 6.85 | 6.30 | 6.42 | 6.42 | -5.45% | 11,252 |
| May 12, 2025 | 7.52 | 7.52 | 6.77 | 6.79 | 6.79 | -4.23% | 66,503 |
| 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 |