INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.45
-0.11 (-1.98%)
Jul 18, 2025, 4:00 PM - Market closed
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.71 | 5.80 | 5.43 | 5.45 | 5.45 | -1.98% | 6,954 |
| Jul 17, 2025 | 5.42 | 5.90 | 5.42 | 5.56 | 5.56 | 5.70% | 47,932 |
| Jul 16, 2025 | 5.36 | 5.42 | 5.12 | 5.26 | 5.26 | -1.68% | 8,192 |
| Jul 15, 2025 | 5.34 | 5.46 | 5.28 | 5.35 | 5.35 | - | 5,272 |
| Jul 14, 2025 | 5.45 | 5.45 | 5.23 | 5.35 | 5.35 | -3.60% | 12,634 |
| Jul 11, 2025 | 5.46 | 5.65 | 5.46 | 5.55 | 5.55 | -0.72% | 7,100 |
| Jul 10, 2025 | 5.70 | 5.70 | 5.41 | 5.59 | 5.59 | -1.58% | 11,406 |
| Jul 9, 2025 | 5.60 | 5.76 | 5.40 | 5.68 | 5.68 | 3.27% | 27,576 |
| Jul 8, 2025 | 5.32 | 5.65 | 5.32 | 5.50 | 5.50 | 3.97% | 15,193 |
| Jul 7, 2025 | 5.34 | 5.45 | 5.20 | 5.29 | 5.29 | -2.94% | 17,714 |
| Jul 3, 2025 | 5.56 | 5.60 | 5.41 | 5.45 | 5.45 | -2.68% | 15,223 |
| Jul 2, 2025 | 5.31 | 5.62 | 5.28 | 5.60 | 5.60 | 7.07% | 13,066 |
| Jul 1, 2025 | 5.11 | 5.25 | 5.11 | 5.23 | 5.23 | 1.55% | 16,312 |
| Jun 30, 2025 | 5.34 | 5.34 | 5.10 | 5.15 | 5.15 | -3.92% | 22,023 |
| Jun 27, 2025 | 5.09 | 5.37 | 5.09 | 5.36 | 5.36 | 4.48% | 34,000 |
| Jun 26, 2025 | 5.31 | 5.31 | 5.04 | 5.13 | 5.13 | -2.66% | 27,459 |
| Jun 25, 2025 | 5.21 | 5.35 | 5.20 | 5.27 | 5.27 | -0.75% | 21,563 |
| Jun 24, 2025 | 5.37 | 5.48 | 5.21 | 5.31 | 5.31 | 1.34% | 9,147 |
| Jun 23, 2025 | 5.27 | 5.47 | 5.24 | 5.24 | 5.24 | -1.69% | 29,875 |
| Jun 20, 2025 | 5.29 | 5.50 | 5.18 | 5.33 | 5.33 | 0.95% | 17,374 |
| Jun 18, 2025 | 5.35 | 5.37 | 5.17 | 5.28 | 5.28 | -0.38% | 28,887 |
| Jun 17, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -1.12% | 16,070 |
| Jun 16, 2025 | 5.55 | 5.55 | 5.35 | 5.36 | 5.36 | -0.74% | 7,519 |
| Jun 13, 2025 | 5.37 | 5.53 | 5.31 | 5.40 | 5.40 | -1.82% | 23,438 |
| Jun 12, 2025 | 5.40 | 5.66 | 5.37 | 5.50 | 5.50 | 0.73% | 27,447 |
| Jun 11, 2025 | 5.46 | 5.58 | 5.40 | 5.46 | 5.46 | -0.73% | 13,290 |
| Jun 10, 2025 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | -3.68% | 12,689 |
| Jun 9, 2025 | 5.77 | 5.83 | 5.65 | 5.71 | 5.71 | -0.70% | 7,536 |
| Jun 6, 2025 | 5.66 | 5.84 | 5.66 | 5.75 | 5.75 | 1.59% | 5,725 |
| Jun 5, 2025 | 5.62 | 5.82 | 5.50 | 5.66 | 5.66 | 0.89% | 21,378 |
| Jun 4, 2025 | 5.80 | 5.80 | 5.46 | 5.61 | 5.61 | -3.28% | 25,323 |
| Jun 3, 2025 | 5.37 | 5.83 | 5.27 | 5.80 | 5.80 | 6.42% | 34,861 |
| Jun 2, 2025 | 5.72 | 5.72 | 5.22 | 5.45 | 5.45 | -5.71% | 101,393 |
| May 30, 2025 | 6.05 | 6.05 | 5.72 | 5.78 | 5.78 | -4.62% | 13,963 |
| 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 |