INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
10.89
+0.23 (2.16%)
At close: May 18, 2026, 4:00 PM EDT
10.71
-0.18 (-1.65%)
After-hours: May 18, 2026, 4:38 PM EDT
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.63 | 11.26 | 10.41 | 10.90 | - | 2.25% | 50,760 |
| 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 |
| Mar 25, 2026 | 4.32 | 4.32 | 4.05 | 4.08 | 4.08 | -3.09% | 6,251 |
| Mar 24, 2026 | 4.08 | 4.44 | 3.95 | 4.21 | 4.21 | 4.47% | 16,319 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.75 | 4.03 | 4.03 | 0.75% | 9,564 |
| Mar 20, 2026 | 4.16 | 4.16 | 3.84 | 4.00 | 4.00 | -3.61% | 19,698 |
| Mar 19, 2026 | 3.91 | 4.15 | 3.91 | 4.15 | 4.15 | 4.27% | 20,200 |
| Mar 18, 2026 | 4.32 | 4.35 | 3.98 | 3.98 | 3.98 | -7.44% | 8,955 |
| Mar 17, 2026 | 4.31 | 4.58 | 4.22 | 4.30 | 4.30 | 1.90% | 21,953 |
| Mar 16, 2026 | 4.22 | 4.29 | 4.10 | 4.22 | 4.22 | - | 4,467 |
| Mar 13, 2026 | 4.46 | 4.53 | 4.04 | 4.22 | 4.22 | -2.99% | 17,594 |
| Mar 12, 2026 | 4.90 | 4.94 | 4.15 | 4.35 | 4.35 | -11.41% | 36,131 |
| Mar 11, 2026 | 4.85 | 5.00 | 4.85 | 4.91 | 4.91 | - | 17,539 |
| Mar 10, 2026 | 5.00 | 5.05 | 4.89 | 4.91 | 4.91 | 0.41% | 13,332 |
| Mar 9, 2026 | 4.80 | 4.95 | 4.80 | 4.89 | 4.89 | 2.30% | 4,208 |