INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
4.170
-0.050 (-1.18%)
Mar 16, 2026, 2:10 PM EDT - Market open
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.21 | - | -0.24% | 1,105 |
| Mar 13, 2026 | 4.46 | 4.53 | 4.04 | 4.22 | 4.22 | -2.99% | 17,594 |
| Mar 12, 2026 | 4.90 | 4.94 | 4.15 | 4.35 | 4.35 | -11.41% | 36,087 |
| Mar 11, 2026 | 4.85 | 5.00 | 4.85 | 4.91 | 4.91 | - | 17,534 |
| Mar 10, 2026 | 5.00 | 5.05 | 4.89 | 4.91 | 4.91 | 0.41% | 13,328 |
| Mar 9, 2026 | 4.80 | 4.95 | 4.80 | 4.89 | 4.89 | 2.30% | 4,208 |
| Mar 6, 2026 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | -2.05% | 7,058 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | -0.61% | 5,818 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | -1.41% | 7,781 |
| Mar 3, 2026 | 5.05 | 5.29 | 4.92 | 4.98 | 4.98 | -1.58% | 16,361 |
| Mar 2, 2026 | 5.14 | 5.18 | 5.05 | 5.06 | 5.06 | -4.53% | 8,271 |
| Feb 27, 2026 | 5.19 | 5.56 | 5.19 | 5.30 | 5.30 | 0.57% | 25,370 |
| Feb 26, 2026 | 5.15 | 5.32 | 4.90 | 5.27 | 5.27 | 2.33% | 18,748 |
| Feb 25, 2026 | 4.98 | 5.18 | 4.95 | 5.15 | 5.15 | 3.21% | 5,207 |
| Feb 24, 2026 | 5.22 | 5.24 | 4.99 | 4.99 | 4.99 | -3.85% | 16,478 |
| Feb 23, 2026 | 5.09 | 5.29 | 4.99 | 5.19 | 5.19 | 2.37% | 7,308 |
| Feb 20, 2026 | 5.03 | 5.24 | 5.03 | 5.07 | 5.07 | - | 28,096 |
| Feb 19, 2026 | 5.04 | 5.17 | 5.00 | 5.07 | 5.07 | - | 23,018 |
| Feb 18, 2026 | 5.20 | 5.23 | 5.07 | 5.07 | 5.07 | -1.36% | 5,535 |
| Feb 17, 2026 | 5.09 | 5.34 | 5.07 | 5.14 | 5.14 | 2.19% | 25,291 |
| Feb 13, 2026 | 5.00 | 5.17 | 5.00 | 5.03 | 5.03 | -0.40% | 6,405 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.00 | 5.05 | 5.05 | -5.43% | 13,939 |
| Feb 11, 2026 | 5.44 | 5.54 | 5.31 | 5.34 | 5.34 | -1.48% | 5,147 |
| Feb 10, 2026 | 5.26 | 5.51 | 5.26 | 5.42 | 5.42 | 1.78% | 8,628 |
| Feb 9, 2026 | 5.36 | 5.66 | 5.21 | 5.33 | 5.33 | 0.28% | 24,676 |
| Feb 6, 2026 | 5.48 | 5.58 | 5.20 | 5.31 | 5.31 | -1.85% | 13,814 |
| Feb 5, 2026 | 5.89 | 5.89 | 5.15 | 5.41 | 5.41 | -9.08% | 34,707 |
| Feb 4, 2026 | 5.80 | 5.99 | 5.69 | 5.95 | 5.95 | 2.59% | 38,043 |
| Feb 3, 2026 | 5.70 | 5.95 | 5.70 | 5.80 | 5.80 | 0.52% | 18,624 |
| Feb 2, 2026 | 5.52 | 5.78 | 5.52 | 5.77 | 5.77 | 3.22% | 13,989 |
| Jan 30, 2026 | 5.63 | 5.80 | 5.59 | 5.59 | 5.59 | -2.27% | 7,364 |
| Jan 29, 2026 | 5.59 | 5.76 | 5.42 | 5.72 | 5.72 | 3.25% | 12,865 |
| Jan 28, 2026 | 5.51 | 5.56 | 5.40 | 5.54 | 5.54 | 0.54% | 5,713 |
| Jan 27, 2026 | 5.53 | 5.72 | 5.42 | 5.51 | 5.51 | 1.85% | 20,473 |
| Jan 26, 2026 | 5.50 | 5.79 | 5.35 | 5.41 | 5.41 | -2.87% | 13,321 |
| Jan 23, 2026 | 5.57 | 5.62 | 5.50 | 5.57 | 5.57 | -1.42% | 10,712 |
| Jan 22, 2026 | 5.77 | 5.79 | 5.60 | 5.65 | 5.65 | -0.70% | 34,549 |
| Jan 21, 2026 | 5.69 | 5.80 | 5.58 | 5.69 | 5.69 | 2.34% | 9,820 |
| Jan 20, 2026 | 5.58 | 5.77 | 5.56 | 5.56 | 5.56 | -0.71% | 14,382 |
| Jan 16, 2026 | 5.49 | 5.76 | 5.49 | 5.60 | 5.60 | 2.19% | 31,084 |
| Jan 15, 2026 | 5.27 | 5.49 | 5.23 | 5.48 | 5.48 | 3.40% | 30,624 |
| Jan 14, 2026 | 5.14 | 5.36 | 5.00 | 5.30 | 5.30 | 2.51% | 14,245 |
| Jan 13, 2026 | 5.09 | 5.28 | 5.09 | 5.17 | 5.17 | 1.17% | 8,229 |
| Jan 12, 2026 | 5.00 | 5.26 | 4.90 | 5.11 | 5.11 | 0.99% | 12,918 |
| Jan 9, 2026 | 5.14 | 5.19 | 4.99 | 5.06 | 5.06 | -4.35% | 17,610 |
| Jan 8, 2026 | 5.20 | 5.37 | 5.19 | 5.29 | 5.29 | 0.76% | 21,356 |
| Jan 7, 2026 | 5.22 | 5.29 | 5.13 | 5.25 | 5.25 | 1.35% | 4,946 |
| Jan 6, 2026 | 5.22 | 5.35 | 5.12 | 5.18 | 5.18 | -1.15% | 14,584 |
| Jan 5, 2026 | 5.18 | 5.43 | 5.17 | 5.24 | 5.24 | 0.77% | 10,802 |
| Jan 2, 2026 | 4.55 | 5.35 | 4.55 | 5.20 | 5.20 | 15.04% | 18,467 |