INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.91
0.00 (0.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 9.85 | 10.05 | 8.78 | 8.92 | 8.92 | -9.99% | 138,830 |
| Feb 26, 2025 | 10.09 | 10.78 | 9.70 | 9.91 | 9.91 | -1.20% | 163,450 |
| Feb 25, 2025 | 9.89 | 10.30 | 9.41 | 10.03 | 10.03 | -0.79% | 133,592 |
| Feb 24, 2025 | 10.71 | 11.08 | 9.95 | 10.11 | 10.11 | -6.48% | 164,590 |
| Feb 21, 2025 | 12.29 | 12.41 | 10.70 | 10.81 | 10.81 | -12.26% | 161,345 |
| Feb 20, 2025 | 12.40 | 12.66 | 12.15 | 12.32 | 12.32 | 0.33% | 112,013 |
| Feb 19, 2025 | 12.85 | 13.13 | 12.17 | 12.28 | 12.28 | -4.44% | 69,583 |
| Feb 18, 2025 | 12.89 | 13.19 | 12.50 | 12.85 | 12.85 | 0.55% | 69,496 |
| Feb 14, 2025 | 13.45 | 13.79 | 12.51 | 12.78 | 12.78 | -4.56% | 123,364 |
| Feb 13, 2025 | 12.70 | 13.50 | 12.32 | 13.39 | 13.39 | 7.12% | 170,102 |
| Feb 12, 2025 | 12.37 | 12.99 | 12.23 | 12.50 | 12.50 | -0.87% | 52,102 |
| Feb 11, 2025 | 12.69 | 12.84 | 12.01 | 12.61 | 12.61 | -0.63% | 56,521 |
| Feb 10, 2025 | 12.21 | 12.69 | 11.60 | 12.69 | 12.69 | 6.82% | 137,067 |
| Feb 7, 2025 | 12.94 | 13.28 | 11.65 | 11.88 | 11.88 | -9.45% | 159,582 |
| Feb 6, 2025 | 12.22 | 13.12 | 12.19 | 13.12 | 13.12 | 7.01% | 194,445 |