INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.42
+0.14 (2.65%)
At close: Oct 31, 2025, 4:00 PM EDT
5.42
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.30 | 5.45 | 5.30 | 5.37 | - | 1.70% | 5,420 |
| 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 |
| Oct 9, 2025 | 4.20 | 4.32 | 4.05 | 4.10 | 4.10 | -2.15% | 50,910 |
| Oct 8, 2025 | 4.33 | 4.50 | 4.13 | 4.19 | 4.19 | -3.01% | 45,981 |
| Oct 7, 2025 | 4.52 | 4.55 | 4.31 | 4.32 | 4.32 | -3.36% | 24,671 |
| Oct 6, 2025 | 4.70 | 4.80 | 4.43 | 4.47 | 4.47 | -3.87% | 74,990 |
| Oct 3, 2025 | 4.57 | 4.74 | 4.57 | 4.65 | 4.65 | 1.42% | 43,551 |
| Oct 2, 2025 | 4.60 | 4.93 | 4.53 | 4.59 | 4.59 | 0.33% | 22,657 |
| Oct 1, 2025 | 4.82 | 4.95 | 4.57 | 4.57 | 4.57 | -6.54% | 22,712 |
| Sep 30, 2025 | 4.59 | 4.98 | 4.59 | 4.89 | 4.89 | 6.54% | 30,448 |
| Sep 29, 2025 | 4.77 | 4.83 | 4.59 | 4.59 | 4.59 | -4.18% | 15,150 |
| Sep 26, 2025 | 4.73 | 4.89 | 4.73 | 4.79 | 4.79 | 0.84% | 5,679 |
| Sep 25, 2025 | 4.79 | 4.88 | 4.73 | 4.75 | 4.75 | -1.25% | 25,574 |
| Sep 24, 2025 | 4.93 | 5.07 | 4.81 | 4.81 | 4.81 | -1.84% | 11,974 |
| Sep 23, 2025 | 5.14 | 5.25 | 4.88 | 4.90 | 4.90 | -4.67% | 14,785 |
| Sep 22, 2025 | 4.97 | 5.24 | 4.63 | 5.14 | 5.14 | 1.98% | 42,252 |
| Sep 19, 2025 | 4.74 | 5.05 | 4.53 | 5.04 | 5.04 | 7.46% | 230,190 |
| Sep 18, 2025 | 4.83 | 5.00 | 4.65 | 4.69 | 4.69 | -1.26% | 41,654 |
| Sep 17, 2025 | 4.70 | 4.96 | 4.65 | 4.75 | 4.75 | 1.50% | 55,205 |
| Sep 16, 2025 | 4.75 | 4.88 | 4.54 | 4.68 | 4.68 | -1.47% | 30,074 |
| Sep 15, 2025 | 5.08 | 5.17 | 4.67 | 4.75 | 4.75 | -5.94% | 28,881 |
| Sep 12, 2025 | 5.08 | 5.25 | 4.96 | 5.05 | 5.05 | 0.80% | 41,471 |
| Sep 11, 2025 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | 2.24% | 36,084 |
| Sep 10, 2025 | 4.62 | 4.90 | 4.60 | 4.90 | 4.90 | 1.87% | 56,939 |
| Sep 9, 2025 | 5.17 | 5.47 | 4.76 | 4.81 | 4.81 | -9.25% | 37,016 |
| Sep 8, 2025 | 5.64 | 5.72 | 5.20 | 5.30 | 5.30 | -6.03% | 81,585 |
| Sep 5, 2025 | 5.52 | 5.69 | 5.10 | 5.64 | 5.64 | 1.81% | 5,566 |
| Sep 4, 2025 | 5.61 | 5.64 | 5.54 | 5.54 | 5.54 | -2.12% | 4,909 |
| Sep 3, 2025 | 5.54 | 5.72 | 5.39 | 5.66 | 5.66 | 1.80% | 21,264 |
| Sep 2, 2025 | 5.39 | 5.60 | 4.98 | 5.56 | 5.56 | 2.77% | 21,226 |
| Aug 29, 2025 | 5.58 | 5.59 | 5.33 | 5.41 | 5.41 | -2.43% | 4,796 |
| Aug 28, 2025 | 5.33 | 5.58 | 5.04 | 5.55 | 5.55 | 4.43% | 30,296 |
| Aug 27, 2025 | 5.01 | 5.42 | 4.85 | 5.31 | 5.31 | 6.20% | 16,129 |
| Aug 26, 2025 | 5.17 | 5.38 | 5.00 | 5.00 | 5.00 | -2.34% | 13,367 |
| Aug 25, 2025 | 4.85 | 5.26 | 4.85 | 5.12 | 5.12 | 4.92% | 12,469 |
| Aug 22, 2025 | 4.88 | 5.00 | 4.79 | 4.88 | 4.88 | 2.31% | 10,925 |