INNOVATE Corp. (VATE)
NYSE: VATE · Real-Time Price · USD
19.31
+0.75 (4.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed
INNOVATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 17.47 | 19.00 | 16.62 | 18.91 | 18.91 | 9.50% | 80,623 |
| Jun 16, 2026 | 16.80 | 17.88 | 16.30 | 17.27 | 17.27 | 4.10% | 89,144 |
| Jun 15, 2026 | 16.68 | 17.55 | 16.27 | 16.59 | 16.59 | -0.78% | 60,481 |
| Jun 12, 2026 | 17.18 | 17.31 | 16.72 | 16.72 | 16.72 | -3.35% | 24,840 |
| Jun 11, 2026 | 16.21 | 17.40 | 15.96 | 17.30 | 17.30 | 7.79% | 54,627 |
| Jun 10, 2026 | 16.63 | 16.69 | 15.42 | 16.05 | 16.05 | -3.49% | 68,881 |
| Jun 9, 2026 | 19.10 | 19.11 | 16.61 | 16.63 | 16.63 | -12.93% | 105,971 |
| Jun 8, 2026 | 18.79 | 19.29 | 16.71 | 19.10 | 19.10 | 0.63% | 103,562 |
| 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 |
| 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 |
| 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% | 5,855 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | -1.41% | 7,792 |
| Mar 3, 2026 | 5.05 | 5.29 | 4.92 | 4.98 | 4.98 | -1.58% | 16,492 |
| Mar 2, 2026 | 5.14 | 5.18 | 5.05 | 5.06 | 5.06 | -4.53% | 8,287 |
| 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% | 18,768 |
| Feb 25, 2026 | 4.98 | 5.18 | 4.95 | 5.15 | 5.15 | 3.21% | 5,209 |
| 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% | 25,292 |
| 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% | 24,677 |
| 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% | 34,909 |
| Feb 4, 2026 | 5.80 | 5.99 | 5.69 | 5.95 | 5.95 | 2.59% | 44,128 |
| Feb 3, 2026 | 5.70 | 5.95 | 5.70 | 5.80 | 5.80 | 0.52% | 18,624 |