INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
5.05
+0.04 (0.80%)
Sep 12, 2025, 4:00 PM EDT - Market closed
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.60 | 4.94 | 4.60 | 4.77 | 4.77 | 0.85% | 27,447 |
| Aug 20, 2025 | 4.66 | 4.97 | 4.51 | 4.73 | 4.73 | 2.83% | 67,523 |
| Aug 19, 2025 | 4.44 | 4.74 | 4.44 | 4.60 | 4.60 | 3.60% | 16,617 |
| Aug 18, 2025 | 4.63 | 4.77 | 4.44 | 4.44 | 4.44 | -5.33% | 27,278 |
| Aug 15, 2025 | 4.91 | 4.91 | 4.60 | 4.69 | 4.69 | -3.70% | 14,332 |
| Aug 14, 2025 | 4.50 | 4.90 | 4.40 | 4.87 | 4.87 | 7.27% | 16,065 |
| Aug 13, 2025 | 4.71 | 4.96 | 4.51 | 4.54 | 4.54 | -2.99% | 14,028 |
| Aug 12, 2025 | 4.77 | 4.99 | 4.61 | 4.68 | 4.68 | -1.27% | 39,064 |
| Aug 11, 2025 | 5.15 | 5.21 | 4.69 | 4.74 | 4.74 | -7.96% | 25,858 |
| Aug 8, 2025 | 4.65 | 5.19 | 4.65 | 5.15 | 5.15 | 13.19% | 63,002 |
| Aug 7, 2025 | 5.00 | 5.59 | 4.48 | 4.55 | 4.55 | -19.89% | 83,691 |
| Aug 6, 2025 | 5.53 | 5.98 | 5.53 | 5.68 | 5.68 | -1.39% | 25,028 |
| Aug 5, 2025 | 5.70 | 6.84 | 5.48 | 5.76 | 5.76 | 7.46% | 99,112 |
| Aug 4, 2025 | 5.39 | 5.50 | 5.11 | 5.36 | 5.36 | 1.71% | 21,659 |
| Aug 1, 2025 | 5.41 | 5.82 | 5.09 | 5.27 | 5.27 | -6.89% | 50,071 |
| Jul 31, 2025 | 5.77 | 6.20 | 5.58 | 5.66 | 5.66 | -3.41% | 48,790 |
| Jul 30, 2025 | 5.93 | 6.05 | 5.84 | 5.86 | 5.86 | -0.17% | 5,772 |
| Jul 29, 2025 | 5.90 | 6.06 | 5.70 | 5.87 | 5.87 | -0.34% | 4,427 |
| Jul 28, 2025 | 5.84 | 5.97 | 5.84 | 5.89 | 5.89 | 1.38% | 4,376 |
| Jul 25, 2025 | 5.76 | 5.95 | 5.65 | 5.81 | 5.81 | 1.93% | 6,188 |
| Jul 24, 2025 | 5.74 | 6.00 | 5.59 | 5.70 | 5.70 | -1.30% | 5,480 |
| Jul 23, 2025 | 5.52 | 5.78 | 5.39 | 5.78 | 5.78 | 3.31% | 5,632 |
| Jul 22, 2025 | 5.12 | 5.67 | 5.09 | 5.59 | 5.59 | 5.47% | 34,187 |
| Jul 21, 2025 | 5.47 | 5.76 | 5.30 | 5.30 | 5.30 | -2.75% | 14,564 |
| Jul 18, 2025 | 5.71 | 5.80 | 5.43 | 5.45 | 5.45 | -1.98% | 6,974 |
| 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 |