INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
7.09
-0.21 (-2.88%)
Oct 8, 2026, 2:04 PM EDT - Market open
INNOVATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.18 | 7.33 | 7.05 | 7.09 | 7.09 | -2.88% | 14,648 |
| Oct 7, 2026 | 7.09 | 7.34 | 7.06 | 7.30 | 7.30 | 1.53% | 54,951 |
| Oct 6, 2026 | 7.32 | 7.40 | 7.04 | 7.19 | 7.19 | -3.36% | 57,282 |
| Oct 5, 2026 | 7.48 | 7.60 | 7.23 | 7.44 | 7.44 | -0.80% | 43,330 |
| Oct 2, 2026 | 7.50 | 7.66 | 7.11 | 7.50 | 7.50 | 0.94% | 33,057 |
| Oct 1, 2026 | 7.41 | 7.59 | 7.25 | 7.43 | 7.43 | - | 32,721 |
| Sep 30, 2026 | 7.68 | 7.68 | 7.08 | 7.43 | 7.43 | -1.59% | 65,052 |
| Sep 29, 2026 | 7.35 | 7.55 | 7.32 | 7.55 | 7.55 | 2.03% | 37,368 |
| Sep 28, 2026 | 7.53 | 7.78 | 7.26 | 7.40 | 7.40 | -4.76% | 101,504 |
| Sep 25, 2026 | 7.47 | 7.86 | 7.41 | 7.77 | 7.77 | 3.32% | 83,590 |
| Sep 24, 2026 | 7.68 | 7.68 | 7.35 | 7.52 | 7.52 | -2.08% | 40,843 |
| Sep 23, 2026 | 8.05 | 8.16 | 7.68 | 7.68 | 7.68 | -6.11% | 110,071 |
| Sep 22, 2026 | 8.13 | 8.18 | 7.99 | 8.18 | 8.18 | - | 60,859 |
| Sep 21, 2026 | 8.01 | 8.20 | 7.44 | 8.18 | 8.18 | 0.25% | 156,944 |
| Sep 18, 2026 | 7.82 | 8.18 | 7.51 | 8.16 | 8.16 | 3.82% | 213,155 |
| Sep 17, 2026 | 7.64 | 8.25 | 7.56 | 7.86 | 7.86 | 4.80% | 222,176 |
| Sep 16, 2026 | 6.93 | 7.55 | 6.93 | 7.50 | 7.50 | 6.99% | 127,975 |
| Sep 15, 2026 | 7.29 | 7.30 | 6.72 | 7.01 | 7.01 | -3.18% | 106,772 |
| Sep 14, 2026 | 7.06 | 7.34 | 7.00 | 7.24 | 7.24 | 1.12% | 57,676 |
| Sep 11, 2026 | 7.07 | 7.35 | 6.54 | 7.16 | 7.16 | 1.13% | 99,279 |
| Sep 10, 2026 | 6.60 | 7.13 | 6.60 | 7.08 | 7.08 | 4.27% | 60,854 |
| Sep 9, 2026 | 7.07 | 7.11 | 6.65 | 6.79 | 6.79 | -3.41% | 105,765 |
| Sep 8, 2026 | 7.41 | 7.56 | 7.00 | 7.03 | 7.03 | -5.51% | 151,656 |
| Sep 4, 2026 | 7.30 | 7.47 | 7.30 | 7.44 | 7.44 | -0.27% | 51,476 |
| Sep 3, 2026 | 7.63 | 7.63 | 7.35 | 7.46 | 7.46 | 1.08% | 39,523 |
| Sep 2, 2026 | 7.12 | 7.44 | 7.00 | 7.38 | 7.38 | 2.64% | 43,964 |
| Sep 1, 2026 | 7.40 | 7.40 | 7.10 | 7.19 | 7.19 | -3.36% | 126,557 |
| Aug 31, 2026 | 7.59 | 7.68 | 7.26 | 7.44 | 7.44 | -1.98% | 105,282 |
| Aug 28, 2026 | 7.85 | 7.95 | 7.58 | 7.59 | 7.59 | -1.94% | 50,037 |
| Aug 27, 2026 | 7.71 | 8.13 | 7.67 | 7.74 | 7.74 | 1.04% | 231,657 |
| Aug 26, 2026 | 7.72 | 7.79 | 7.42 | 7.66 | 7.66 | -0.78% | 82,693 |
| Aug 25, 2026 | 7.54 | 7.83 | 7.54 | 7.72 | 7.72 | 3.07% | 75,784 |
| Aug 24, 2026 | 7.67 | 7.96 | 7.49 | 7.49 | 7.49 | -4.71% | 180,149 |
| Aug 21, 2026 | 8.08 | 8.18 | 7.74 | 7.86 | 7.86 | -1.87% | 96,849 |
| Aug 20, 2026 | 7.78 | 8.20 | 7.73 | 8.01 | 8.01 | 2.56% | 135,403 |
| Aug 19, 2026 | 7.67 | 7.99 | 7.56 | 7.81 | 7.81 | 2.23% | 176,460 |
| Aug 18, 2026 | 7.44 | 7.79 | 7.29 | 7.64 | 7.64 | 1.06% | 318,250 |
| Aug 17, 2026 | 7.94 | 7.99 | 7.34 | 7.56 | 7.56 | -5.03% | 311,883 |
| Aug 14, 2026 | 7.72 | 8.13 | 7.44 | 7.96 | 7.96 | 5.99% | 189,746 |
| Aug 13, 2026 | 7.57 | 8.10 | 7.44 | 7.51 | 7.51 | -2.09% | 322,468 |
| Aug 12, 2026 | 7.50 | 7.99 | 7.37 | 7.67 | 7.67 | 2.40% | 391,279 |
| Aug 11, 2026 | 7.14 | 8.31 | 7.14 | 7.49 | 7.49 | 5.05% | 678,776 |
| Aug 10, 2026 | 9.16 | 9.85 | 6.41 | 7.13 | 7.13 | -41.12% | 2,321,931 |
| Aug 7, 2026 | 11.04 | 14.00 | 10.02 | 12.11 | 12.11 | 63.43% | 14,182,638 |
| Aug 6, 2026 | 7.68 | 7.99 | 7.33 | 7.41 | 7.41 | -1.98% | 48,895 |
| Aug 5, 2026 | 7.66 | 7.70 | 7.20 | 7.56 | 7.56 | -3.08% | 94,138 |
| Aug 4, 2026 | 7.49 | 8.10 | 7.30 | 7.80 | 7.80 | 6.85% | 102,006 |
| Aug 3, 2026 | 8.10 | 8.36 | 7.23 | 7.30 | 7.30 | -10.10% | 73,149 |
| Jul 31, 2026 | 8.12 | 8.29 | 7.88 | 8.12 | 8.12 | - | 78,818 |
| Jul 30, 2026 | 7.76 | 8.25 | 7.60 | 8.12 | 8.12 | 4.91% | 66,945 |