VATE Historical Prices
INNOVATE Corp. · daily open, high, low, close & volume
Trading days
250
Period high
21.30
Period low
3.75
Period change
-7.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.63 | 5.84 | 5.43 | 5.43 | -3.21% | 35,754 |
| Nov 3, 2026 | 5.38 | 5.75 | 5.38 | 5.61 | +4.28% | 51,047 |
| Nov 2, 2026 | 5.61 | 5.70 | 5.32 | 5.38 | -2.36% | 76,894 |
| Oct 30, 2026 | 5.57 | 5.89 | 5.46 | 5.51 | -5.00% | 132,471 |
| Oct 29, 2026 | 5.98 | 6.09 | 5.75 | 5.80 | -3.49% | 73,130 |
| Oct 28, 2026 | 5.97 | 6.25 | 5.76 | 6.01 | +0.84% | 84,733 |
| Oct 27, 2026 | 5.71 | 6.04 | 5.62 | 5.96 | +5.67% | 85,408 |
| Oct 26, 2026 | 5.58 | 5.71 | 5.41 | 5.64 | +0.71% | 63,000 |
| Oct 23, 2026 | 5.53 | 5.69 | 5.45 | 5.60 | -0.18% | 49,670 |
| Oct 22, 2026 | 5.55 | 5.64 | 5.49 | 5.61 | -1.23% | 34,759 |
| Oct 21, 2026 | 5.87 | 6.09 | 5.66 | 5.68 | -4.05% | 73,109 |
| Oct 20, 2026 | 5.83 | 6.03 | 5.76 | 5.92 | -0.50% | 65,615 |
| Oct 19, 2026 | 6.21 | 6.21 | 5.80 | 5.95 | -0.83% | 29,669 |
| Oct 16, 2026 | 6.28 | 6.28 | 5.97 | 6.00 | -3.38% | 26,136 |
| Oct 15, 2026 | 6.03 | 6.44 | 5.88 | 6.21 | +4.02% | 69,955 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.97 | 5.97 | -6.43% | 82,808 |
| Oct 13, 2026 | 6.94 | 7.16 | 6.36 | 6.38 | -8.73% | 112,907 |
| Oct 12, 2026 | 7.09 | 7.16 | 6.92 | 6.99 | -3.19% | 44,530 |
| Oct 9, 2026 | 7.30 | 7.36 | 7.06 | 7.22 | +0.28% | 42,107 |
| Oct 8, 2026 | 7.18 | 7.33 | 7.05 | 7.20 | -1.37% | 60,126 |
| Oct 7, 2026 | 7.09 | 7.34 | 7.06 | 7.30 | +1.53% | 54,959 |
| Oct 6, 2026 | 7.32 | 7.40 | 7.04 | 7.19 | -3.36% | 57,550 |
| Oct 5, 2026 | 7.48 | 7.60 | 7.23 | 7.44 | -0.80% | 57,659 |
| Oct 2, 2026 | 7.50 | 7.66 | 7.11 | 7.50 | +0.94% | 40,238 |
| Oct 1, 2026 | 7.41 | 7.59 | 7.25 | 7.43 | +0.00% | 32,728 |
| Sep 30, 2026 | 7.68 | 7.68 | 7.08 | 7.43 | -1.59% | 65,469 |
| Sep 29, 2026 | 7.35 | 7.55 | 7.32 | 7.55 | +2.03% | 37,369 |
| Sep 28, 2026 | 7.53 | 7.78 | 7.26 | 7.40 | -4.76% | 105,086 |
| Sep 25, 2026 | 7.47 | 7.86 | 7.41 | 7.77 | +3.32% | 83,592 |
| Sep 24, 2026 | 7.68 | 7.68 | 7.35 | 7.52 | -2.08% | 40,845 |
| Sep 23, 2026 | 8.05 | 8.16 | 7.68 | 7.68 | -6.11% | 110,072 |
| Sep 22, 2026 | 8.13 | 8.18 | 7.99 | 8.18 | +0.00% | 60,865 |
| Sep 21, 2026 | 8.01 | 8.20 | 7.44 | 8.18 | +0.25% | 156,947 |
| Sep 18, 2026 | 7.82 | 8.18 | 7.51 | 8.16 | +3.82% | 274,822 |
| Sep 17, 2026 | 7.64 | 8.25 | 7.56 | 7.86 | +4.80% | 222,178 |
| Sep 16, 2026 | 6.93 | 7.55 | 6.93 | 7.50 | +6.99% | 128,077 |
| Sep 15, 2026 | 7.29 | 7.30 | 6.72 | 7.01 | -3.18% | 106,774 |
| Sep 14, 2026 | 7.06 | 7.34 | 7.00 | 7.24 | +1.12% | 57,678 |
| Sep 11, 2026 | 7.07 | 7.35 | 6.54 | 7.16 | +1.13% | 99,280 |
| Sep 10, 2026 | 6.60 | 7.13 | 6.60 | 7.08 | +4.27% | 60,854 |
| Sep 9, 2026 | 7.07 | 7.11 | 6.65 | 6.79 | -3.41% | 105,788 |
| Sep 8, 2026 | 7.41 | 7.56 | 7.00 | 7.03 | -5.51% | 153,683 |
| Sep 4, 2026 | 7.30 | 7.47 | 7.30 | 7.44 | -0.27% | 51,477 |
| Sep 3, 2026 | 7.63 | 7.63 | 7.35 | 7.46 | +1.08% | 39,539 |
| Sep 2, 2026 | 7.12 | 7.44 | 7.00 | 7.38 | -0.81% | 43,967 |
| Aug 31, 2026 | 7.59 | 7.68 | 7.26 | 7.44 | -1.98% | 105,683 |
| Aug 28, 2026 | 7.85 | 7.95 | 7.58 | 7.59 | -1.94% | 50,040 |
| Aug 27, 2026 | 7.71 | 8.13 | 7.67 | 7.74 | +1.04% | 231,664 |
| Aug 26, 2026 | 7.72 | 7.79 | 7.42 | 7.66 | -0.78% | 82,702 |
| Aug 25, 2026 | 7.54 | 7.83 | 7.54 | 7.72 | +3.07% | 75,785 |
| Aug 24, 2026 | 7.67 | 7.96 | 7.49 | 7.49 | -4.71% | 180,385 |
| Aug 21, 2026 | 8.08 | 8.18 | 7.74 | 7.86 | -1.87% | 117,858 |
| Aug 20, 2026 | 7.78 | 8.20 | 7.72 | 8.01 | +2.56% | 145,473 |
| Aug 19, 2026 | 7.67 | 7.99 | 7.56 | 7.81 | +2.23% | 176,556 |
| Aug 18, 2026 | 7.44 | 7.79 | 7.29 | 7.64 | +1.06% | 318,416 |
| Aug 17, 2026 | 7.94 | 7.99 | 7.33 | 7.56 | -5.03% | 315,363 |
| Aug 14, 2026 | 7.72 | 8.13 | 7.44 | 7.96 | +5.99% | 192,521 |
| Aug 13, 2026 | 7.57 | 8.10 | 7.44 | 7.51 | -2.09% | 338,884 |
| Aug 12, 2026 | 7.50 | 7.99 | 7.37 | 7.67 | +2.40% | 392,142 |
| Aug 11, 2026 | 7.14 | 8.31 | 7.14 | 7.49 | +5.05% | 680,063 |
| Aug 10, 2026 | 9.16 | 9.85 | 6.41 | 7.13 | -41.12% | 2,327,631 |
| Aug 7, 2026 | 11.04 | 14.00 | 10.02 | 12.11 | +63.43% | 14,276,050 |
| Aug 6, 2026 | 7.68 | 7.99 | 7.33 | 7.41 | -1.98% | 163,649 |
| Aug 5, 2026 | 7.66 | 7.70 | 7.20 | 7.56 | -3.08% | 94,075 |
| Aug 4, 2026 | 7.49 | 8.10 | 7.30 | 7.80 | +6.85% | 102,022 |
| Aug 3, 2026 | 8.10 | 8.36 | 7.23 | 7.30 | -10.10% | 73,164 |
| Jul 31, 2026 | 8.12 | 8.29 | 7.88 | 8.12 | +0.00% | 78,844 |
| Jul 30, 2026 | 7.76 | 8.25 | 7.60 | 8.12 | +4.91% | 66,946 |
| Jul 29, 2026 | 7.69 | 8.19 | 7.35 | 7.74 | -0.51% | 65,580 |
| Jul 28, 2026 | 8.44 | 8.83 | 7.78 | 7.78 | -8.79% | 161,360 |
| Jul 27, 2026 | 8.39 | 8.99 | 8.24 | 8.53 | +2.28% | 142,895 |
| Jul 24, 2026 | 8.51 | 9.03 | 8.11 | 8.34 | -1.18% | 86,703 |
| Jul 23, 2026 | 7.97 | 8.49 | 7.84 | 8.44 | +4.84% | 64,914 |
| Jul 22, 2026 | 8.53 | 8.78 | 8.05 | 8.05 | -5.74% | 69,467 |
| Jul 21, 2026 | 8.81 | 9.09 | 8.52 | 8.54 | -3.72% | 90,776 |
| Jul 20, 2026 | 8.95 | 9.33 | 8.67 | 8.87 | -1.77% | 39,099 |
| Jul 17, 2026 | 9.14 | 9.42 | 8.81 | 9.03 | -3.42% | 85,068 |
| Jul 16, 2026 | 9.24 | 9.59 | 8.90 | 9.35 | +0.11% | 136,157 |
| Jul 15, 2026 | 9.48 | 9.80 | 9.28 | 9.34 | -1.79% | 72,847 |
| Jul 14, 2026 | 9.62 | 10.60 | 9.49 | 9.51 | -0.52% | 143,235 |
| Jul 13, 2026 | 9.79 | 10.35 | 9.34 | 9.56 | -3.73% | 122,333 |
| Jul 10, 2026 | 10.23 | 10.44 | 9.58 | 9.93 | -2.26% | 77,922 |
| Jul 9, 2026 | 11.50 | 12.25 | 10.11 | 10.16 | -11.11% | 187,177 |
| Jul 8, 2026 | 13.70 | 13.89 | 11.40 | 11.43 | -16.14% | 126,710 |
| Jul 7, 2026 | 15.31 | 15.48 | 13.61 | 13.63 | -8.03% | 74,956 |
| Jul 6, 2026 | 14.86 | 16.00 | 14.66 | 14.82 | +0.07% | 81,737 |
| Jul 2, 2026 | 16.60 | 16.84 | 13.65 | 14.81 | -10.73% | 116,963 |
| Jul 1, 2026 | 18.67 | 19.64 | 16.27 | 16.59 | -11.14% | 74,088 |
| Jun 30, 2026 | 18.31 | 19.23 | 17.55 | 18.67 | +1.91% | 117,462 |
| Jun 29, 2026 | 19.31 | 19.55 | 17.09 | 18.32 | -5.13% | 90,414 |
| Jun 26, 2026 | 18.54 | 19.84 | 18.10 | 19.31 | +4.04% | 747,945 |
| Jun 25, 2026 | 19.00 | 19.32 | 17.81 | 18.56 | -1.43% | 108,566 |
| Jun 24, 2026 | 18.15 | 19.10 | 17.75 | 18.83 | +3.75% | 83,666 |
| Jun 23, 2026 | 17.57 | 18.75 | 15.81 | 18.15 | -0.27% | 70,524 |
| Jun 22, 2026 | 20.00 | 21.29 | 18.04 | 18.20 | -9.27% | 150,893 |
| Jun 18, 2026 | 18.91 | 21.30 | 18.91 | 20.06 | +6.08% | 162,437 |
| Jun 17, 2026 | 17.47 | 19.00 | 16.62 | 18.91 | +9.50% | 81,071 |
| Jun 16, 2026 | 16.80 | 17.88 | 16.30 | 17.27 | +4.10% | 89,449 |
| Jun 15, 2026 | 16.68 | 17.55 | 16.27 | 16.59 | -0.78% | 60,564 |
| Jun 12, 2026 | 17.18 | 17.30 | 16.72 | 16.72 | -3.35% | 24,936 |
| Jun 11, 2026 | 16.21 | 17.40 | 15.96 | 17.30 | +7.79% | 54,726 |
| Jun 10, 2026 | 16.63 | 16.69 | 15.42 | 16.05 | -3.49% | 68,881 |
| Jun 9, 2026 | 19.10 | 19.11 | 16.61 | 16.63 | -12.93% | 106,129 |
| Jun 8, 2026 | 18.79 | 19.29 | 16.71 | 19.10 | +0.63% | 103,954 |
| Jun 5, 2026 | 17.15 | 19.59 | 17.03 | 18.98 | +10.67% | 127,047 |
| Jun 4, 2026 | 16.54 | 17.80 | 16.50 | 17.15 | +3.69% | 56,161 |
| Jun 3, 2026 | 15.74 | 16.96 | 15.45 | 16.54 | +2.99% | 44,989 |
| Jun 2, 2026 | 15.70 | 16.22 | 15.37 | 16.06 | +1.07% | 27,091 |
| Jun 1, 2026 | 15.20 | 16.98 | 15.17 | 15.89 | +4.33% | 89,309 |
| May 29, 2026 | 14.35 | 15.56 | 13.52 | 15.23 | +5.76% | 88,936 |
| May 28, 2026 | 15.84 | 15.84 | 14.40 | 14.40 | -8.51% | 57,721 |
| May 27, 2026 | 16.20 | 16.71 | 15.53 | 15.74 | +1.42% | 67,017 |
| May 26, 2026 | 13.30 | 15.52 | 13.20 | 15.52 | +18.47% | 193,271 |
| May 22, 2026 | 13.12 | 13.20 | 12.65 | 13.10 | -0.15% | 28,079 |
| May 21, 2026 | 13.21 | 13.36 | 12.94 | 13.12 | -0.30% | 19,761 |
| May 20, 2026 | 12.10 | 13.30 | 12.10 | 13.16 | +8.94% | 70,372 |
| May 19, 2026 | 10.93 | 12.13 | 10.35 | 12.08 | +10.93% | 44,263 |
| May 18, 2026 | 10.63 | 11.26 | 10.41 | 10.89 | +2.16% | 52,591 |
| May 15, 2026 | 11.60 | 11.75 | 10.21 | 10.66 | -8.73% | 81,298 |
| May 14, 2026 | 11.76 | 12.49 | 11.45 | 11.68 | -0.68% | 33,753 |
| May 13, 2026 | 12.53 | 12.53 | 11.53 | 11.76 | -5.16% | 44,934 |
| May 12, 2026 | 12.26 | 12.75 | 12.00 | 12.40 | -0.40% | 54,895 |
| May 11, 2026 | 11.91 | 12.76 | 11.87 | 12.45 | +6.14% | 62,548 |
| May 8, 2026 | 12.81 | 13.01 | 11.73 | 11.73 | -7.49% | 74,715 |
| May 7, 2026 | 12.40 | 13.00 | 12.34 | 12.68 | +2.18% | 36,047 |
| May 6, 2026 | 12.66 | 13.00 | 12.29 | 12.41 | -1.04% | 44,418 |
| May 5, 2026 | 12.78 | 13.46 | 12.50 | 12.54 | -1.88% | 74,071 |
| May 4, 2026 | 11.92 | 13.00 | 11.92 | 12.78 | +8.31% | 73,993 |
| May 1, 2026 | 12.02 | 12.52 | 11.56 | 11.80 | -1.67% | 48,245 |
| Apr 30, 2026 | 11.61 | 12.00 | 11.20 | 12.00 | +4.17% | 58,696 |
| Apr 29, 2026 | 12.19 | 12.61 | 11.51 | 11.52 | -6.57% | 43,398 |
| Apr 28, 2026 | 12.11 | 12.51 | 11.63 | 12.33 | +2.58% | 37,288 |
| Apr 27, 2026 | 13.00 | 13.00 | 11.50 | 12.02 | -7.54% | 80,622 |
| Apr 24, 2026 | 12.06 | 13.34 | 11.92 | 13.00 | +7.62% | 76,795 |
| Apr 23, 2026 | 12.15 | 12.25 | 11.14 | 12.08 | -0.74% | 71,424 |
| Apr 22, 2026 | 11.03 | 12.24 | 10.66 | 12.17 | +10.94% | 95,951 |
| Apr 21, 2026 | 11.02 | 11.49 | 10.75 | 10.97 | -1.53% | 49,939 |
| Apr 20, 2026 | 10.60 | 11.14 | 10.60 | 11.14 | +4.21% | 65,775 |
| Apr 17, 2026 | 11.02 | 11.04 | 10.01 | 10.69 | -0.65% | 44,895 |
| Apr 16, 2026 | 10.00 | 10.99 | 9.84 | 10.76 | +9.46% | 60,992 |
| Apr 15, 2026 | 9.74 | 10.54 | 9.27 | 9.83 | +2.08% | 59,046 |
| Apr 14, 2026 | 9.32 | 9.66 | 9.13 | 9.63 | +3.22% | 39,686 |
| Apr 13, 2026 | 8.43 | 9.35 | 8.33 | 9.33 | +9.00% | 38,246 |
| Apr 10, 2026 | 8.49 | 9.08 | 8.48 | 8.56 | +1.42% | 33,760 |
| Apr 9, 2026 | 8.08 | 8.44 | 7.80 | 8.44 | +4.07% | 45,308 |
| Apr 8, 2026 | 8.24 | 8.64 | 7.60 | 8.11 | +0.75% | 50,633 |
| Apr 7, 2026 | 7.64 | 8.45 | 7.27 | 8.05 | +7.48% | 88,976 |
| Apr 6, 2026 | 7.65 | 7.70 | 7.04 | 7.49 | -3.60% | 48,035 |
| Apr 2, 2026 | 6.80 | 8.10 | 6.56 | 7.77 | +13.76% | 103,389 |
| Apr 1, 2026 | 5.80 | 7.08 | 5.70 | 6.83 | +20.25% | 95,355 |
| Mar 31, 2026 | 5.63 | 5.80 | 5.49 | 5.68 | +3.27% | 43,658 |
| Mar 30, 2026 | 4.82 | 5.58 | 4.82 | 5.50 | +19.83% | 139,985 |
| Mar 27, 2026 | 4.15 | 4.86 | 4.05 | 4.59 | +13.90% | 65,438 |
| Mar 26, 2026 | 3.92 | 4.07 | 3.92 | 4.03 | -1.23% | 16,731 |
| Mar 25, 2026 | 4.32 | 4.32 | 4.05 | 4.08 | -3.09% | 6,251 |
| Mar 24, 2026 | 4.08 | 4.44 | 3.95 | 4.21 | +4.47% | 16,319 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.75 | 4.03 | +0.75% | 9,564 |
| Mar 20, 2026 | 4.16 | 4.16 | 3.84 | 4.00 | -3.61% | 19,698 |
| Mar 19, 2026 | 3.91 | 4.15 | 3.91 | 4.15 | +4.27% | 20,200 |
| Mar 18, 2026 | 4.32 | 4.35 | 3.98 | 3.98 | -7.44% | 8,955 |
| Mar 17, 2026 | 4.31 | 4.58 | 4.22 | 4.30 | +1.90% | 21,953 |
| Mar 16, 2026 | 4.22 | 4.29 | 4.10 | 4.22 | +0.00% | 4,468 |
| Mar 13, 2026 | 4.46 | 4.53 | 4.04 | 4.22 | -2.99% | 17,594 |
| Mar 12, 2026 | 4.90 | 4.93 | 4.15 | 4.35 | -11.41% | 36,131 |
| Mar 11, 2026 | 4.85 | 5.00 | 4.85 | 4.91 | +0.00% | 17,540 |
| Mar 10, 2026 | 5.00 | 5.05 | 4.89 | 4.91 | +0.41% | 13,332 |
| Mar 9, 2026 | 4.80 | 4.95 | 4.80 | 4.89 | +2.30% | 4,208 |
| Mar 6, 2026 | 4.87 | 4.87 | 4.75 | 4.78 | -2.05% | 7,059 |
| Mar 5, 2026 | 4.94 | 4.94 | 4.84 | 4.88 | -0.61% | 5,855 |
| Mar 4, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | -1.41% | 7,793 |
| Mar 3, 2026 | 5.05 | 5.29 | 4.92 | 4.98 | -1.58% | 16,492 |
| Mar 2, 2026 | 5.14 | 5.18 | 5.05 | 5.06 | -4.53% | 8,287 |
| Feb 27, 2026 | 5.19 | 5.56 | 5.19 | 5.30 | +0.57% | 25,371 |
| Feb 26, 2026 | 5.15 | 5.32 | 4.90 | 5.27 | +2.33% | 18,768 |
| Feb 25, 2026 | 4.98 | 5.18 | 4.95 | 5.15 | +3.21% | 5,209 |
| Feb 24, 2026 | 5.22 | 5.24 | 4.99 | 4.99 | -3.85% | 16,479 |
| Feb 23, 2026 | 5.09 | 5.29 | 4.99 | 5.19 | +2.37% | 7,309 |
| Feb 20, 2026 | 5.03 | 5.24 | 5.03 | 5.07 | +0.00% | 28,096 |
| Feb 19, 2026 | 5.04 | 5.17 | 5.00 | 5.07 | +0.00% | 23,018 |
| Feb 18, 2026 | 5.20 | 5.22 | 5.07 | 5.07 | -1.36% | 5,535 |
| Feb 17, 2026 | 5.09 | 5.33 | 5.07 | 5.14 | +2.19% | 25,292 |
| Feb 13, 2026 | 5.00 | 5.17 | 5.00 | 5.03 | -0.40% | 6,405 |
| Feb 12, 2026 | 5.31 | 5.31 | 5.00 | 5.05 | -5.43% | 13,939 |
| Feb 11, 2026 | 5.44 | 5.54 | 5.31 | 5.34 | -1.48% | 5,147 |
| Feb 10, 2026 | 5.26 | 5.51 | 5.26 | 5.42 | +1.78% | 8,628 |
| Feb 9, 2026 | 5.36 | 5.66 | 5.21 | 5.33 | +0.28% | 24,677 |
| Feb 6, 2026 | 5.48 | 5.58 | 5.20 | 5.31 | -1.85% | 13,814 |
| Feb 5, 2026 | 5.89 | 5.89 | 5.15 | 5.41 | -9.08% | 34,909 |
| Feb 4, 2026 | 5.80 | 5.99 | 5.69 | 5.95 | +2.59% | 44,128 |
| Feb 3, 2026 | 5.70 | 5.95 | 5.70 | 5.80 | +0.52% | 18,624 |
| Feb 2, 2026 | 5.52 | 5.78 | 5.52 | 5.77 | +3.22% | 13,989 |
| Jan 30, 2026 | 5.63 | 5.80 | 5.59 | 5.59 | -2.27% | 12,886 |
| Jan 29, 2026 | 5.59 | 5.76 | 5.42 | 5.72 | +3.25% | 12,871 |
| Jan 28, 2026 | 5.51 | 5.56 | 5.40 | 5.54 | +0.54% | 5,713 |
| Jan 27, 2026 | 5.53 | 5.72 | 5.42 | 5.51 | +1.85% | 23,359 |
| Jan 26, 2026 | 5.50 | 5.79 | 5.34 | 5.41 | -2.87% | 13,324 |
| Jan 23, 2026 | 5.57 | 5.62 | 5.50 | 5.57 | -1.42% | 10,712 |
| Jan 22, 2026 | 5.77 | 5.79 | 5.60 | 5.65 | -0.70% | 34,581 |
| Jan 21, 2026 | 5.69 | 5.80 | 5.58 | 5.69 | +2.34% | 9,822 |
| Jan 20, 2026 | 5.58 | 5.76 | 5.56 | 5.56 | -0.71% | 14,382 |
| Jan 16, 2026 | 5.49 | 5.76 | 5.49 | 5.60 | +2.19% | 31,241 |
| Jan 15, 2026 | 5.27 | 5.49 | 5.23 | 5.48 | +3.40% | 30,625 |
| Jan 14, 2026 | 5.14 | 5.36 | 5.00 | 5.30 | +2.51% | 14,245 |
| Jan 13, 2026 | 5.09 | 5.28 | 5.09 | 5.17 | +1.17% | 8,413 |
| Jan 12, 2026 | 5.00 | 5.25 | 4.90 | 5.11 | +0.99% | 13,336 |
| Jan 9, 2026 | 5.14 | 5.19 | 4.99 | 5.06 | -4.35% | 17,610 |
| Jan 8, 2026 | 5.20 | 5.37 | 5.18 | 5.29 | +0.76% | 21,356 |
| Jan 7, 2026 | 5.22 | 5.29 | 5.13 | 5.25 | +1.35% | 4,946 |
| Jan 6, 2026 | 5.22 | 5.35 | 5.12 | 5.18 | -1.15% | 14,584 |
| Jan 5, 2026 | 5.18 | 5.43 | 5.17 | 5.24 | +0.77% | 10,802 |
| Jan 2, 2026 | 4.55 | 5.35 | 4.55 | 5.20 | +15.04% | 18,467 |
| Dec 31, 2025 | 4.59 | 4.70 | 4.45 | 4.52 | -3.42% | 33,606 |
| Dec 30, 2025 | 4.52 | 4.70 | 4.41 | 4.68 | +0.00% | 67,664 |
| Dec 29, 2025 | 4.61 | 4.81 | 4.61 | 4.68 | -4.88% | 23,352 |
| Dec 26, 2025 | 5.08 | 5.08 | 4.85 | 4.92 | -3.34% | 16,584 |
| Dec 24, 2025 | 4.99 | 5.35 | 4.99 | 5.09 | +1.39% | 12,015 |
| Dec 23, 2025 | 4.77 | 5.04 | 4.75 | 5.02 | +3.51% | 28,539 |
| Dec 22, 2025 | 5.20 | 5.30 | 4.79 | 4.85 | -6.37% | 20,058 |
| Dec 19, 2025 | 5.37 | 5.47 | 5.18 | 5.18 | -3.72% | 32,633 |
| Dec 18, 2025 | 4.73 | 5.49 | 4.59 | 5.38 | +19.29% | 80,187 |
| Dec 17, 2025 | 4.49 | 4.83 | 4.49 | 4.51 | +0.45% | 24,555 |
| Dec 16, 2025 | 4.50 | 4.74 | 4.42 | 4.49 | +3.94% | 209,925 |
| Dec 15, 2025 | 4.36 | 4.45 | 4.32 | 4.32 | -2.70% | 15,562 |
| Dec 12, 2025 | 4.55 | 4.73 | 4.16 | 4.44 | -1.55% | 55,299 |
| Dec 11, 2025 | 4.73 | 4.73 | 4.38 | 4.51 | -3.22% | 65,540 |
| Dec 10, 2025 | 4.80 | 4.90 | 4.66 | 4.66 | -3.52% | 22,099 |
| Dec 9, 2025 | 4.97 | 5.07 | 4.83 | 4.83 | -2.42% | 10,142 |
| Dec 8, 2025 | 4.99 | 5.28 | 4.84 | 4.95 | +0.61% | 16,200 |
| Dec 5, 2025 | 4.92 | 5.02 | 4.81 | 4.92 | +1.23% | 6,806 |
| Dec 4, 2025 | 4.92 | 5.02 | 4.76 | 4.86 | -2.41% | 8,762 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.89 | 4.98 | -0.40% | 4,143 |
| Dec 2, 2025 | 5.06 | 5.06 | 4.94 | 5.00 | +0.00% | 4,112 |
| Dec 1, 2025 | 5.07 | 5.18 | 4.93 | 5.00 | -3.29% | 12,619 |
| Nov 28, 2025 | 5.12 | 5.24 | 5.12 | 5.17 | +2.38% | 1,508 |
| Nov 26, 2025 | 5.14 | 5.14 | 5.05 | 5.05 | -1.75% | 6,565 |
| Nov 25, 2025 | 5.22 | 5.22 | 5.11 | 5.14 | +0.19% | 2,928 |
| Nov 24, 2025 | 5.12 | 5.23 | 4.98 | 5.13 | -1.63% | 10,529 |
| Nov 21, 2025 | 4.76 | 5.21 | 4.76 | 5.21 | +4.51% | 16,566 |
| Nov 20, 2025 | 4.99 | 5.06 | 4.83 | 4.99 | -0.40% | 7,430 |
| Nov 19, 2025 | 5.18 | 5.26 | 4.92 | 5.01 | -2.15% | 6,738 |
| Nov 18, 2025 | 4.80 | 5.20 | 4.80 | 5.12 | +7.34% | 12,709 |
| Nov 17, 2025 | 5.20 | 5.25 | 4.70 | 4.77 | -7.38% | 35,468 |
| Nov 14, 2025 | 5.49 | 5.69 | 5.09 | 5.15 | -8.04% | 19,857 |
| Nov 13, 2025 | 5.51 | 5.86 | 5.51 | 5.60 | +2.38% | 25,159 |
| Nov 12, 2025 | 5.48 | 5.89 | 5.25 | 5.47 | -0.55% | 41,778 |
| Nov 11, 2025 | 5.63 | 5.69 | 5.19 | 5.50 | +0.00% | 42,269 |
| Nov 10, 2025 | 5.73 | 5.83 | 5.49 | 5.50 | -3.17% | 8,923 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.26 | 5.68 | -3.24% | 22,218 |
| Nov 6, 2025 | 5.82 | 5.90 | 5.72 | 5.87 | +0.51% | 8,231 |
| Nov 5, 2025 | 5.66 | 5.92 | 5.54 | 5.84 | +4.29% | 7,015 |
Daily open, high, low, close and volume for INNOVATE Corp. (VATE). Showing 250 trading days. Unadjusted prices.