INNOVATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.54	19.84	18.10	19.31	19.31	4.04%	729,706
Jun 25, 2026	19.00	19.32	17.81	18.56	18.56	-1.43%	108,565
Jun 24, 2026	18.15	19.10	17.75	18.83	18.83	3.75%	83,560
Jun 23, 2026	17.57	18.75	15.81	18.15	18.15	-0.27%	70,518
Jun 22, 2026	20.00	21.29	18.04	18.20	18.20	-9.27%	150,890
Jun 18, 2026	18.91	21.30	18.91	20.06	20.06	6.08%	147,535
Jun 17, 2026	17.47	19.00	16.62	18.91	18.91	9.50%	80,623
Jun 16, 2026	16.80	17.88	16.30	17.27	17.27	4.10%	89,144
Jun 15, 2026	16.68	17.55	16.27	16.59	16.59	-0.78%	60,481
Jun 12, 2026	17.18	17.31	16.72	16.72	16.72	-3.35%	24,840
Jun 11, 2026	16.21	17.40	15.96	17.30	17.30	7.79%	54,627
Jun 10, 2026	16.63	16.69	15.42	16.05	16.05	-3.49%	68,881
Jun 9, 2026	19.10	19.11	16.61	16.63	16.63	-12.93%	105,971
Jun 8, 2026	18.79	19.29	16.71	19.10	19.10	0.63%	103,562
Jun 5, 2026	17.15	19.59	17.03	18.98	18.98	10.67%	126,019
Jun 4, 2026	16.54	17.80	16.50	17.15	17.15	3.69%	56,159
Jun 3, 2026	15.74	16.96	15.45	16.54	16.54	2.99%	44,920
Jun 2, 2026	15.70	16.22	15.37	16.06	16.06	1.07%	26,411
Jun 1, 2026	15.20	16.98	15.17	15.89	15.89	4.33%	89,306
May 29, 2026	14.35	15.56	13.52	15.23	15.23	5.76%	88,935
May 28, 2026	15.84	15.84	14.40	14.40	14.40	-8.51%	57,687
May 27, 2026	16.20	16.71	15.53	15.74	15.74	1.42%	66,731
May 26, 2026	13.30	15.52	13.20	15.52	15.52	18.47%	192,298
May 22, 2026	13.12	13.20	12.65	13.10	13.10	-0.15%	28,075
May 21, 2026	13.21	13.36	12.94	13.12	13.12	-0.30%	19,759
May 20, 2026	12.10	13.30	12.10	13.16	13.16	8.94%	70,370
May 19, 2026	10.93	12.14	10.35	12.08	12.08	10.93%	44,227
May 18, 2026	10.63	11.26	10.41	10.89	10.89	2.16%	52,589
May 15, 2026	11.60	11.75	10.21	10.66	10.66	-8.73%	81,298
May 14, 2026	11.76	12.49	11.45	11.68	11.68	-0.68%	33,753
May 13, 2026	12.53	12.53	11.53	11.76	11.76	-5.16%	44,933
May 12, 2026	12.26	12.75	12.00	12.40	12.40	-0.40%	54,894
May 11, 2026	11.91	12.76	11.87	12.45	12.45	6.14%	62,547
May 8, 2026	12.81	13.01	11.73	11.73	11.73	-7.49%	74,715
May 7, 2026	12.40	13.00	12.34	12.68	12.68	2.18%	36,046
May 6, 2026	12.66	13.00	12.29	12.41	12.41	-1.04%	44,417
May 5, 2026	12.78	13.46	12.50	12.54	12.54	-1.88%	74,070
May 4, 2026	11.92	13.00	11.92	12.78	12.78	8.31%	73,992
May 1, 2026	12.02	12.52	11.56	11.80	11.80	-1.67%	48,245
Apr 30, 2026	11.61	12.00	11.20	12.00	12.00	4.17%	58,696
Apr 29, 2026	12.19	12.61	11.51	11.52	11.52	-6.57%	43,397
Apr 28, 2026	12.11	12.51	11.63	12.33	12.33	2.58%	37,287
Apr 27, 2026	13.00	13.00	11.50	12.02	12.02	-7.54%	80,622
Apr 24, 2026	12.06	13.34	11.92	13.00	13.00	7.62%	76,795
Apr 23, 2026	12.15	12.25	11.14	12.08	12.08	-0.74%	71,423
Apr 22, 2026	11.03	12.24	10.66	12.17	12.17	10.94%	95,950
Apr 21, 2026	11.02	11.49	10.75	10.97	10.97	-1.53%	49,938
Apr 20, 2026	10.60	11.14	10.60	11.14	11.14	4.21%	65,774
Apr 17, 2026	11.02	11.04	10.01	10.69	10.69	-0.65%	44,894
Apr 16, 2026	10.00	10.99	9.84	10.76	10.76	9.46%	60,991