INNOVATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	9.74	10.54	9.27	9.83	9.83	2.08%	59,045
Apr 14, 2026	9.32	9.66	9.13	9.63	9.63	3.22%	39,686
Apr 13, 2026	8.43	9.35	8.33	9.33	9.33	9.00%	38,246
Apr 10, 2026	8.49	9.08	8.49	8.56	8.56	1.42%	33,759
Apr 9, 2026	8.08	8.44	7.81	8.44	8.44	4.07%	45,307
Apr 8, 2026	8.24	8.64	7.60	8.11	8.11	0.75%	50,633
Apr 7, 2026	7.64	8.45	7.27	8.05	8.05	7.48%	88,976
Apr 6, 2026	7.65	7.70	7.04	7.49	7.49	-3.60%	48,034
Apr 2, 2026	6.80	8.10	6.56	7.77	7.77	13.76%	103,388
Apr 1, 2026	5.80	7.08	5.70	6.83	6.83	20.25%	95,355
Mar 31, 2026	5.63	5.81	5.49	5.68	5.68	3.27%	43,658
Mar 30, 2026	4.82	5.58	4.82	5.50	5.50	19.83%	139,985
Mar 27, 2026	4.15	4.86	4.06	4.59	4.59	13.90%	65,438
Mar 26, 2026	3.92	4.07	3.92	4.03	4.03	-1.23%	16,730