INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
4.945
+0.165 (3.45%)
Mar 9, 2026, 2:39 PM EDT - Market open
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.80 | 4.80 | 4.99 | - | 4.39% | 789 |
| Mar 6, 2026 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | -2.05% | 7,058 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | -0.61% | 5,818 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | -1.41% | 7,781 |
| Mar 3, 2026 | 5.05 | 5.29 | 4.92 | 4.98 | 4.98 | -1.58% | 16,361 |
| Mar 2, 2026 | 5.14 | 5.18 | 5.05 | 5.06 | 5.06 | -4.53% | 8,271 |
| Feb 27, 2026 | 5.19 | 5.56 | 5.19 | 5.30 | 5.30 | 0.57% | 25,370 |
| Feb 26, 2026 | 5.15 | 5.32 | 4.90 | 5.27 | 5.27 | 2.33% | 18,748 |
| Feb 25, 2026 | 4.98 | 5.18 | 4.95 | 5.15 | 5.15 | 3.21% | 5,207 |
| Feb 24, 2026 | 5.22 | 5.24 | 4.99 | 4.99 | 4.99 | -3.85% | 16,478 |
| Feb 23, 2026 | 5.09 | 5.29 | 4.99 | 5.19 | 5.19 | 2.37% | 7,308 |
| Feb 20, 2026 | 5.03 | 5.24 | 5.03 | 5.07 | 5.07 | - | 28,096 |
| Feb 19, 2026 | 5.04 | 5.17 | 5.00 | 5.07 | 5.07 | - | 23,018 |
| Feb 18, 2026 | 5.20 | 5.23 | 5.07 | 5.07 | 5.07 | -1.36% | 5,535 |
| Feb 17, 2026 | 5.09 | 5.34 | 5.07 | 5.14 | 5.14 | 2.19% | 25,291 |
| Feb 13, 2026 | 5.00 | 5.17 | 5.00 | 5.03 | 5.03 | -0.40% | 6,405 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.00 | 5.05 | 5.05 | -5.43% | 13,939 |
| Feb 11, 2026 | 5.44 | 5.54 | 5.31 | 5.34 | 5.34 | -1.48% | 5,147 |
| Feb 10, 2026 | 5.26 | 5.51 | 5.26 | 5.42 | 5.42 | 1.78% | 8,628 |
| Feb 9, 2026 | 5.36 | 5.66 | 5.21 | 5.33 | 5.33 | 0.28% | 24,676 |
| Feb 6, 2026 | 5.48 | 5.58 | 5.20 | 5.31 | 5.31 | -1.85% | 13,814 |
| Feb 5, 2026 | 5.89 | 5.89 | 5.15 | 5.41 | 5.41 | -9.08% | 34,707 |
| Feb 4, 2026 | 5.80 | 5.99 | 5.69 | 5.95 | 5.95 | 2.59% | 38,043 |
| Feb 3, 2026 | 5.70 | 5.95 | 5.70 | 5.80 | 5.80 | 0.52% | 18,624 |
| Feb 2, 2026 | 5.52 | 5.78 | 5.52 | 5.77 | 5.77 | 3.22% | 13,989 |
| Jan 30, 2026 | 5.63 | 5.80 | 5.59 | 5.59 | 5.59 | -2.27% | 7,364 |
| Jan 29, 2026 | 5.59 | 5.76 | 5.42 | 5.72 | 5.72 | 3.25% | 12,865 |
| Jan 28, 2026 | 5.51 | 5.56 | 5.40 | 5.54 | 5.54 | 0.54% | 5,713 |
| Jan 27, 2026 | 5.53 | 5.72 | 5.42 | 5.51 | 5.51 | 1.85% | 20,473 |
| Jan 26, 2026 | 5.50 | 5.79 | 5.35 | 5.41 | 5.41 | -2.87% | 13,321 |
| Jan 23, 2026 | 5.57 | 5.62 | 5.50 | 5.57 | 5.57 | -1.42% | 10,712 |
| Jan 22, 2026 | 5.77 | 5.79 | 5.60 | 5.65 | 5.65 | -0.70% | 34,549 |
| Jan 21, 2026 | 5.69 | 5.80 | 5.58 | 5.69 | 5.69 | 2.34% | 9,820 |
| Jan 20, 2026 | 5.58 | 5.77 | 5.56 | 5.56 | 5.56 | -0.71% | 14,382 |
| Jan 16, 2026 | 5.49 | 5.76 | 5.49 | 5.60 | 5.60 | 2.19% | 31,084 |
| Jan 15, 2026 | 5.27 | 5.49 | 5.23 | 5.48 | 5.48 | 3.40% | 30,624 |
| Jan 14, 2026 | 5.14 | 5.36 | 5.00 | 5.30 | 5.30 | 2.51% | 14,245 |
| Jan 13, 2026 | 5.09 | 5.28 | 5.09 | 5.17 | 5.17 | 1.17% | 8,229 |
| Jan 12, 2026 | 5.00 | 5.26 | 4.90 | 5.11 | 5.11 | 0.99% | 12,918 |
| Jan 9, 2026 | 5.14 | 5.19 | 4.99 | 5.06 | 5.06 | -4.35% | 17,610 |
| Jan 8, 2026 | 5.20 | 5.37 | 5.19 | 5.29 | 5.29 | 0.76% | 21,356 |
| Jan 7, 2026 | 5.22 | 5.29 | 5.13 | 5.25 | 5.25 | 1.35% | 4,946 |
| Jan 6, 2026 | 5.22 | 5.35 | 5.12 | 5.18 | 5.18 | -1.15% | 14,584 |
| Jan 5, 2026 | 5.18 | 5.43 | 5.17 | 5.24 | 5.24 | 0.77% | 10,802 |
| Jan 2, 2026 | 4.55 | 5.35 | 4.55 | 5.20 | 5.20 | 15.04% | 18,467 |
| Dec 31, 2025 | 4.60 | 4.70 | 4.45 | 4.52 | 4.52 | -3.42% | 33,606 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.41 | 4.68 | 4.68 | - | 67,664 |
| Dec 29, 2025 | 4.61 | 4.81 | 4.61 | 4.68 | 4.68 | -4.88% | 23,352 |
| Dec 26, 2025 | 5.08 | 5.08 | 4.85 | 4.92 | 4.92 | -3.34% | 16,584 |
| Dec 24, 2025 | 4.99 | 5.35 | 4.99 | 5.09 | 5.09 | 1.39% | 12,015 |
| Dec 23, 2025 | 4.77 | 5.05 | 4.75 | 5.02 | 5.02 | 3.51% | 28,539 |
| Dec 22, 2025 | 5.20 | 5.30 | 4.79 | 4.85 | 4.85 | -6.37% | 20,058 |
| Dec 19, 2025 | 5.37 | 5.47 | 5.18 | 5.18 | 5.18 | -3.72% | 32,633 |
| Dec 18, 2025 | 4.73 | 5.49 | 4.59 | 5.38 | 5.38 | 19.29% | 80,187 |
| Dec 17, 2025 | 4.49 | 4.83 | 4.49 | 4.51 | 4.51 | 0.45% | 24,555 |
| Dec 16, 2025 | 4.50 | 4.74 | 4.42 | 4.49 | 4.49 | 3.94% | 209,925 |
| Dec 15, 2025 | 4.36 | 4.45 | 4.32 | 4.32 | 4.32 | -2.70% | 15,562 |
| Dec 12, 2025 | 4.55 | 4.73 | 4.16 | 4.44 | 4.44 | -1.55% | 55,299 |
| Dec 11, 2025 | 4.73 | 4.73 | 4.38 | 4.51 | 4.51 | -3.22% | 65,540 |
| Dec 10, 2025 | 4.80 | 4.90 | 4.66 | 4.66 | 4.66 | -3.52% | 22,099 |
| Dec 9, 2025 | 4.97 | 5.07 | 4.83 | 4.83 | 4.83 | -2.42% | 10,142 |
| Dec 8, 2025 | 4.99 | 5.28 | 4.84 | 4.95 | 4.95 | 0.61% | 16,200 |
| Dec 5, 2025 | 4.92 | 5.02 | 4.81 | 4.92 | 4.92 | 1.23% | 6,806 |
| Dec 4, 2025 | 4.92 | 5.02 | 4.76 | 4.86 | 4.86 | -2.41% | 8,762 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.89 | 4.98 | 4.98 | -0.40% | 4,143 |
| Dec 2, 2025 | 5.06 | 5.06 | 4.94 | 5.00 | 5.00 | - | 4,112 |
| Dec 1, 2025 | 5.07 | 5.18 | 4.93 | 5.00 | 5.00 | -3.29% | 12,619 |
| Nov 28, 2025 | 5.12 | 5.24 | 5.12 | 5.17 | 5.17 | 2.38% | 1,508 |
| Nov 26, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | 5.05 | -1.75% | 6,565 |
| Nov 25, 2025 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | 0.19% | 2,928 |
| Nov 24, 2025 | 5.12 | 5.23 | 4.98 | 5.13 | 5.13 | -1.63% | 10,529 |
| Nov 21, 2025 | 4.76 | 5.22 | 4.76 | 5.22 | 5.22 | 4.51% | 16,566 |
| Nov 20, 2025 | 4.99 | 5.06 | 4.83 | 4.99 | 4.99 | -0.40% | 7,430 |
| Nov 19, 2025 | 5.18 | 5.26 | 4.92 | 5.01 | 5.01 | -2.15% | 6,738 |
| Nov 18, 2025 | 4.80 | 5.20 | 4.80 | 5.12 | 5.12 | 7.34% | 12,709 |
| Nov 17, 2025 | 5.20 | 5.26 | 4.70 | 4.77 | 4.77 | -7.38% | 35,468 |
| Nov 14, 2025 | 5.49 | 5.69 | 5.09 | 5.15 | 5.15 | -8.04% | 19,857 |
| Nov 13, 2025 | 5.51 | 5.86 | 5.51 | 5.60 | 5.60 | 2.38% | 25,159 |
| Nov 12, 2025 | 5.48 | 5.89 | 5.25 | 5.47 | 5.47 | -0.55% | 41,778 |
| Nov 11, 2025 | 5.63 | 5.69 | 5.19 | 5.50 | 5.50 | - | 42,269 |
| Nov 10, 2025 | 5.73 | 5.83 | 5.49 | 5.50 | 5.50 | -3.17% | 8,923 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.26 | 5.68 | 5.68 | -3.24% | 22,218 |
| Nov 6, 2025 | 5.82 | 5.90 | 5.72 | 5.87 | 5.87 | 0.51% | 8,231 |
| Nov 5, 2025 | 5.66 | 5.92 | 5.54 | 5.84 | 5.84 | 4.29% | 7,015 |
| Nov 4, 2025 | 5.19 | 5.72 | 5.16 | 5.60 | 5.60 | 6.67% | 12,993 |
| Nov 3, 2025 | 5.37 | 5.40 | 5.21 | 5.25 | 5.25 | -3.14% | 34,706 |
| Oct 31, 2025 | 5.30 | 5.50 | 5.30 | 5.42 | 5.42 | 2.65% | 17,503 |
| Oct 30, 2025 | 5.16 | 5.31 | 5.16 | 5.28 | 5.28 | 0.38% | 5,998 |
| Oct 29, 2025 | 5.20 | 5.35 | 5.19 | 5.26 | 5.26 | 0.57% | 47,825 |
| Oct 28, 2025 | 5.08 | 5.27 | 4.90 | 5.23 | 5.23 | 0.97% | 32,329 |
| Oct 27, 2025 | 5.50 | 5.50 | 4.73 | 5.18 | 5.18 | -7.66% | 57,059 |
| Oct 24, 2025 | 5.17 | 5.70 | 5.17 | 5.61 | 5.61 | 6.65% | 63,347 |
| Oct 23, 2025 | 5.32 | 5.65 | 5.16 | 5.26 | 5.26 | -1.50% | 118,396 |
| Oct 22, 2025 | 5.24 | 5.48 | 5.08 | 5.34 | 5.34 | 2.10% | 40,665 |
| Oct 21, 2025 | 4.72 | 5.50 | 4.72 | 5.23 | 5.23 | 11.51% | 185,157 |
| Oct 20, 2025 | 4.55 | 4.83 | 4.55 | 4.69 | 4.69 | 3.53% | 32,146 |
| Oct 17, 2025 | 4.51 | 4.68 | 4.44 | 4.53 | 4.53 | 0.67% | 33,159 |
| Oct 16, 2025 | 4.56 | 4.61 | 4.38 | 4.50 | 4.50 | -1.32% | 42,729 |
| Oct 15, 2025 | 4.61 | 4.68 | 4.53 | 4.56 | 4.56 | -2.15% | 17,557 |
| Oct 14, 2025 | 4.63 | 4.87 | 4.54 | 4.66 | 4.66 | - | 32,947 |