INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
6.01
+0.05 (0.84%)
At close: Oct 28, 2026, 4:00 PM EDT
6.01
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:10 PM EDT
INNOVATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.97 | 6.25 | 5.76 | 6.01 | 6.01 | 0.84% | 84,731 |
| Oct 27, 2026 | 5.71 | 6.04 | 5.62 | 5.96 | 5.96 | 5.67% | 85,407 |
| Oct 26, 2026 | 5.58 | 5.71 | 5.41 | 5.64 | 5.64 | 0.71% | 63,000 |
| Oct 23, 2026 | 5.53 | 5.69 | 5.45 | 5.60 | 5.60 | -0.18% | 49,669 |
| Oct 22, 2026 | 5.55 | 5.64 | 5.49 | 5.61 | 5.61 | -1.23% | 34,759 |
| Oct 21, 2026 | 5.87 | 6.09 | 5.66 | 5.68 | 5.68 | -4.05% | 73,109 |
| Oct 20, 2026 | 5.83 | 6.03 | 5.76 | 5.92 | 5.92 | -0.50% | 65,615 |
| Oct 19, 2026 | 6.21 | 6.21 | 5.81 | 5.95 | 5.95 | -0.83% | 29,668 |
| Oct 16, 2026 | 6.28 | 6.28 | 5.97 | 6.00 | 6.00 | -3.38% | 26,134 |
| Oct 15, 2026 | 6.03 | 6.44 | 5.89 | 6.21 | 6.21 | 4.02% | 69,954 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.97 | 5.97 | 5.97 | -6.43% | 82,496 |
| Oct 13, 2026 | 6.94 | 7.16 | 6.36 | 6.38 | 6.38 | -8.73% | 84,246 |
| Oct 12, 2026 | 7.09 | 7.16 | 6.92 | 6.99 | 6.99 | -3.19% | 25,425 |
| Oct 9, 2026 | 7.30 | 7.36 | 7.06 | 7.22 | 7.22 | 0.28% | 42,107 |
| Oct 8, 2026 | 7.18 | 7.33 | 7.05 | 7.20 | 7.20 | -1.37% | 55,122 |
| 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 |