INNOVATE Corp. Common Stock (VATE)
5.7800
-0.2900 (-4.78%)
NYSE · Last Trade: Apr 6th, 5:30 AM EDT
Historical Prices For INNOVATE Corp. Common Stock (VATE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.66 | 5.98 | 5.58 | 5.78 | 118,891 | 5.78 |
| 4/03/2025 | 6.64 | 6.64 | 5.93 | 6.07 | 172,081 | 6.07 |
| 4/02/2025 | 7.16 | 7.24 | 6.95 | 7.02 | 47,791 | 7.02 |
| 4/01/2025 | 7.41 | 7.85 | 7.23 | 7.31 | 51,589 | 7.31 |
| 3/31/2025 | 7.94 | 7.94 | 7.50 | 7.83 | 49,541 | 7.83 |
| 3/28/2025 | 8.22 | 8.52 | 8.03 | 8.16 | 34,721 | 8.16 |
| 3/27/2025 | 8.14 | 8.45 | 7.83 | 8.29 | 20,718 | 8.29 |
| 3/26/2025 | 8.62 | 8.72 | 7.96 | 8.20 | 35,526 | 8.20 |
| 3/25/2025 | 8.91 | 9.01 | 8.53 | 8.58 | 50,584 | 8.58 |
| 3/24/2025 | 8.88 | 8.88 | 8.30 | 8.82 | 55,034 | 8.82 |
| 3/21/2025 | 8.58 | 8.83 | 8.41 | 8.62 | 23,706 | 8.62 |
| 3/20/2025 | 8.35 | 8.81 | 8.30 | 8.74 | 22,784 | 8.74 |
| 3/19/2025 | 8.68 | 8.73 | 8.12 | 8.38 | 61,145 | 8.38 |
| 3/18/2025 | 8.00 | 8.84 | 7.90 | 8.63 | 75,977 | 8.63 |
| 3/17/2025 | 7.83 | 8.26 | 7.56 | 8.10 | 23,793 | 8.10 |
| 3/14/2025 | 7.72 | 8.01 | 7.54 | 7.81 | 13,220 | 7.81 |
| 3/13/2025 | 8.00 | 8.00 | 7.65 | 7.66 | 49,492 | 7.66 |
| 3/12/2025 | 7.95 | 8.42 | 7.55 | 8.16 | 79,313 | 8.16 |
| 3/11/2025 | 7.16 | 7.95 | 7.08 | 7.72 | 111,736 | 7.72 |
| 3/10/2025 | 7.77 | 7.99 | 7.08 | 7.23 | 180,466 | 7.23 |
| 3/07/2025 | 7.80 | 8.45 | 7.64 | 8.04 | 65,920 | 8.04 |
| 3/06/2025 | 7.74 | 8.07 | 7.65 | 7.83 | 60,030 | 7.83 |
| 3/05/2025 | 7.88 | 8.12 | 7.43 | 7.88 | 68,546 | 7.88 |
| 3/04/2025 | 8.21 | 8.30 | 7.27 | 7.83 | 275,736 | 7.83 |
| 3/03/2025 | 9.40 | 9.63 | 8.20 | 8.25 | 88,449 | 8.25 |
| 2/28/2025 | 8.94 | 9.36 | 8.63 | 9.12 | 93,190 | 9.12 |
| 2/27/2025 | 9.85 | 10.05 | 8.78 | 8.92 | 138,121 | 8.92 |
| 2/26/2025 | 10.09 | 10.78 | 9.70 | 9.91 | 163,320 | 9.91 |
| 2/25/2025 | 9.89 | 10.30 | 9.41 | 10.03 | 133,592 | 10.03 |
| 2/24/2025 | 10.71 | 11.08 | 9.95 | 10.11 | 130,280 | 10.11 |
| 2/21/2025 | 12.29 | 12.40 | 10.70 | 10.81 | 161,345 | 10.81 |
| 2/20/2025 | 12.40 | 12.66 | 12.15 | 12.32 | 112,013 | 12.32 |
| 2/19/2025 | 12.85 | 13.13 | 12.16 | 12.28 | 69,581 | 12.28 |
| 2/18/2025 | 12.89 | 13.19 | 12.50 | 12.85 | 69,490 | 12.85 |
| 2/14/2025 | 13.45 | 13.79 | 12.51 | 12.78 | 123,364 | 12.78 |
| 2/13/2025 | 12.70 | 13.50 | 12.32 | 13.39 | 168,926 | 13.39 |
| 2/12/2025 | 12.37 | 12.99 | 12.23 | 12.50 | 51,908 | 12.50 |
| 2/11/2025 | 12.69 | 12.84 | 12.01 | 12.61 | 56,521 | 12.61 |
| 2/10/2025 | 12.21 | 12.69 | 11.60 | 12.69 | 115,131 | 12.69 |
| 2/07/2025 | 12.94 | 13.28 | 11.65 | 11.88 | 159,582 | 11.88 |
| 2/06/2025 | 12.22 | 13.12 | 12.19 | 13.12 | 193,367 | 13.12 |
| 2/05/2025 | 11.85 | 12.38 | 11.40 | 12.26 | 179,986 | 12.26 |
| 2/04/2025 | 11.40 | 12.38 | 11.21 | 11.84 | 169,897 | 11.84 |
| 2/03/2025 | 11.29 | 11.72 | 10.92 | 11.33 | 130,318 | 11.33 |
| 1/31/2025 | 11.11 | 11.85 | 11.11 | 11.62 | 200,812 | 11.62 |
| 1/30/2025 | 10.96 | 11.46 | 10.83 | 11.07 | 80,538 | 11.07 |
| 1/29/2025 | 10.74 | 11.24 | 10.53 | 11.07 | 122,808 | 11.07 |
| 1/28/2025 | 11.14 | 11.69 | 10.51 | 10.59 | 244,021 | 10.59 |
| 1/27/2025 | 10.32 | 12.48 | 10.22 | 11.13 | 519,842 | 11.13 |
| 1/24/2025 | 10.31 | 10.86 | 9.95 | 10.59 | 238,419 | 10.59 |
| 1/23/2025 | 10.69 | 11.21 | 9.96 | 10.09 | 689,069 | 10.09 |
| 1/22/2025 | 9.33 | 10.85 | 8.64 | 10.38 | 1,710,677 | 10.38 |
| 1/21/2025 | 7.43 | 10.95 | 6.55 | 9.52 | 31,033,281 | 9.52 |
| 1/17/2025 | 4.86 | 5.21 | 4.83 | 5.11 | 566,227 | 5.11 |
| 1/16/2025 | 4.94 | 4.94 | 4.83 | 4.88 | 2,602 | 4.88 |
| 1/15/2025 | 4.82 | 4.93 | 4.81 | 4.85 | 3,844 | 4.85 |
| 1/14/2025 | 4.93 | 4.93 | 4.71 | 4.78 | 5,207 | 4.78 |
| 1/13/2025 | 4.74 | 5.28 | 4.74 | 4.74 | 32,586 | 4.74 |
| 1/10/2025 | 5.15 | 5.65 | 4.90 | 4.99 | 51,386 | 4.99 |
| 1/08/2025 | 5.60 | 5.77 | 5.34 | 5.40 | 27,804 | 5.40 |
| 1/07/2025 | 5.70 | 5.70 | 5.34 | 5.60 | 10,975 | 5.60 |
| 1/06/2025 | 5.46 | 5.81 | 5.46 | 5.67 | 19,133 | 5.67 |