INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
7.59
-0.15 (-1.94%)
At close: Aug 28, 2026, 4:00 PM EDT
7.50
-0.09 (-1.19%)
After-hours: Aug 28, 2026, 7:52 PM EDT
INNOVATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 7.69 | 8.19 | 7.35 | 7.74 | 7.74 | -0.51% | 65,581 |
| Jul 28, 2026 | 8.44 | 8.83 | 7.78 | 7.78 | 7.78 | -8.79% | 161,594 |
| Jul 27, 2026 | 8.39 | 8.99 | 8.24 | 8.53 | 8.53 | 2.28% | 142,882 |
| Jul 24, 2026 | 8.51 | 9.03 | 8.11 | 8.34 | 8.34 | -1.18% | 86,702 |
| Jul 23, 2026 | 7.97 | 8.49 | 7.84 | 8.44 | 8.44 | 4.84% | 64,912 |
| Jul 22, 2026 | 8.53 | 8.78 | 8.05 | 8.05 | 8.05 | -5.74% | 69,065 |
| Jul 21, 2026 | 8.81 | 9.09 | 8.52 | 8.54 | 8.54 | -3.72% | 90,704 |
| Jul 20, 2026 | 8.95 | 9.33 | 8.67 | 8.87 | 8.87 | -1.77% | 39,098 |
| Jul 17, 2026 | 9.14 | 9.42 | 8.81 | 9.03 | 9.03 | -3.42% | 85,067 |
| Jul 16, 2026 | 9.24 | 9.59 | 8.90 | 9.35 | 9.35 | 0.11% | 136,156 |
| Jul 15, 2026 | 9.48 | 9.81 | 9.28 | 9.34 | 9.34 | -1.79% | 72,846 |
| Jul 14, 2026 | 9.62 | 10.60 | 9.50 | 9.51 | 9.51 | -0.52% | 143,195 |
| Jul 13, 2026 | 9.79 | 10.35 | 9.34 | 9.56 | 9.56 | -3.73% | 122,328 |
| Jul 10, 2026 | 10.23 | 10.44 | 9.58 | 9.93 | 9.93 | -2.26% | 77,921 |
| Jul 9, 2026 | 11.50 | 12.25 | 10.11 | 10.16 | 10.16 | -11.11% | 187,159 |
| Jul 8, 2026 | 13.70 | 13.89 | 11.40 | 11.43 | 11.43 | -16.14% | 126,530 |
| Jul 7, 2026 | 15.31 | 15.49 | 13.61 | 13.63 | 13.63 | -8.03% | 74,729 |
| Jul 6, 2026 | 14.86 | 16.00 | 14.66 | 14.82 | 14.82 | 0.07% | 81,734 |
| Jul 2, 2026 | 16.60 | 16.85 | 13.65 | 14.81 | 14.81 | -10.73% | 116,873 |
| Jul 1, 2026 | 18.67 | 19.64 | 16.27 | 16.59 | 16.59 | -11.14% | 74,085 |
| Jun 30, 2026 | 18.31 | 19.24 | 17.55 | 18.67 | 18.67 | 1.91% | 117,351 |
| Jun 29, 2026 | 19.31 | 19.56 | 17.09 | 18.32 | 18.32 | -5.13% | 90,049 |
| 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 |