INNOVATE Corp. Common Stock (VATE)
5.5900
-0.1300 (-2.27%)
NYSE · Last Trade: Jan 31st, 5:41 AM EST
Historical Prices For INNOVATE Corp. Common Stock (VATE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 5.63 | 5.80 | 5.59 | 5.59 | 12,886 | 5.59 |
| 1/29/2026 | 5.59 | 5.76 | 5.42 | 5.72 | 12,870 | 5.72 |
| 1/28/2026 | 5.51 | 5.56 | 5.40 | 5.54 | 5,713 | 5.54 |
| 1/27/2026 | 5.53 | 5.72 | 5.42 | 5.51 | 20,473 | 5.51 |
| 1/26/2026 | 5.50 | 5.79 | 5.34 | 5.41 | 13,322 | 5.41 |
| 1/23/2026 | 5.57 | 5.62 | 5.50 | 5.57 | 10,712 | 5.57 |
| 1/22/2026 | 5.77 | 5.79 | 5.60 | 5.65 | 34,581 | 5.65 |
| 1/21/2026 | 5.69 | 5.80 | 5.58 | 5.69 | 9,822 | 5.69 |
| 1/20/2026 | 5.58 | 5.76 | 5.56 | 5.56 | 14,382 | 5.56 |
| 1/16/2026 | 5.49 | 5.76 | 5.49 | 5.60 | 31,241 | 5.60 |
| 1/15/2026 | 5.27 | 5.49 | 5.23 | 5.48 | 30,625 | 5.48 |
| 1/14/2026 | 5.14 | 5.36 | 5.00 | 5.30 | 14,245 | 5.30 |
| 1/13/2026 | 5.09 | 5.28 | 5.09 | 5.17 | 8,413 | 5.17 |
| 1/12/2026 | 5.00 | 5.25 | 4.90 | 5.11 | 13,323 | 5.11 |
| 1/09/2026 | 5.14 | 5.19 | 4.99 | 5.06 | 17,610 | 5.06 |
| 1/08/2026 | 5.20 | 5.37 | 5.18 | 5.29 | 21,354 | 5.29 |
| 1/07/2026 | 5.22 | 5.29 | 5.13 | 5.25 | 4,946 | 5.25 |
| 1/06/2026 | 5.22 | 5.35 | 5.12 | 5.18 | 14,584 | 5.18 |
| 1/05/2026 | 5.18 | 5.43 | 5.17 | 5.24 | 10,802 | 5.24 |
| 1/02/2026 | 4.55 | 5.35 | 4.55 | 5.20 | 18,467 | 5.20 |
| 12/31/2025 | 4.59 | 4.70 | 4.45 | 4.52 | 33,606 | 4.52 |
| 12/30/2025 | 4.52 | 4.70 | 4.41 | 4.68 | 67,664 | 4.68 |
| 12/29/2025 | 4.61 | 4.81 | 4.61 | 4.68 | 23,339 | 4.68 |
| 12/26/2025 | 5.08 | 5.08 | 4.85 | 4.92 | 16,584 | 4.92 |
| 12/24/2025 | 4.99 | 5.35 | 4.99 | 5.09 | 12,015 | 5.09 |
| 12/23/2025 | 4.77 | 5.04 | 4.75 | 5.02 | 28,539 | 5.02 |
| 12/22/2025 | 5.20 | 5.30 | 4.79 | 4.85 | 20,056 | 4.85 |
| 12/19/2025 | 5.37 | 5.47 | 5.18 | 5.18 | 32,633 | 5.18 |
| 12/18/2025 | 4.73 | 5.49 | 4.59 | 5.38 | 80,165 | 5.38 |
| 12/17/2025 | 4.49 | 4.83 | 4.49 | 4.51 | 24,553 | 4.51 |
| 12/16/2025 | 4.50 | 4.74 | 4.42 | 4.49 | 209,209 | 4.49 |
| 12/15/2025 | 4.36 | 4.45 | 4.32 | 4.32 | 15,562 | 4.32 |
| 12/12/2025 | 4.55 | 4.73 | 4.16 | 4.44 | 55,299 | 4.44 |
| 12/11/2025 | 4.73 | 4.73 | 4.38 | 4.51 | 65,540 | 4.51 |
| 12/10/2025 | 4.80 | 4.90 | 4.66 | 4.66 | 22,099 | 4.66 |
| 12/09/2025 | 4.97 | 5.07 | 4.83 | 4.83 | 10,142 | 4.83 |
| 12/08/2025 | 4.99 | 5.28 | 4.84 | 4.95 | 16,200 | 4.95 |
| 12/05/2025 | 4.92 | 5.02 | 4.81 | 4.92 | 6,806 | 4.92 |
| 12/04/2025 | 4.92 | 5.02 | 4.76 | 4.86 | 8,762 | 4.86 |
| 12/03/2025 | 5.00 | 5.02 | 4.89 | 4.98 | 4,142 | 4.98 |
| 12/02/2025 | 5.06 | 5.06 | 4.94 | 5.00 | 4,112 | 5.00 |
| 12/01/2025 | 5.07 | 5.18 | 4.93 | 5.00 | 12,619 | 5.00 |
| 11/28/2025 | 5.12 | 5.24 | 5.12 | 5.17 | 1,508 | 5.17 |
| 11/26/2025 | 5.14 | 5.14 | 5.05 | 5.05 | 6,565 | 5.05 |
| 11/25/2025 | 5.22 | 5.22 | 5.11 | 5.14 | 2,928 | 5.14 |
| 11/24/2025 | 5.12 | 5.23 | 4.98 | 5.13 | 10,529 | 5.13 |
| 11/21/2025 | 4.76 | 5.21 | 4.76 | 5.21 | 16,566 | 5.21 |
| 11/20/2025 | 4.99 | 5.06 | 4.83 | 4.99 | 7,430 | 4.99 |
| 11/19/2025 | 5.18 | 5.26 | 4.92 | 5.01 | 6,738 | 5.01 |
| 11/18/2025 | 4.80 | 5.20 | 4.80 | 5.12 | 12,709 | 5.12 |
| 11/17/2025 | 5.20 | 5.25 | 4.70 | 4.77 | 35,468 | 4.77 |
| 11/14/2025 | 5.49 | 5.69 | 5.09 | 5.15 | 19,857 | 5.15 |
| 11/13/2025 | 5.51 | 5.86 | 5.51 | 5.60 | 24,654 | 5.60 |
| 11/12/2025 | 5.48 | 5.89 | 5.25 | 5.47 | 41,778 | 5.47 |
| 11/11/2025 | 5.63 | 5.69 | 5.19 | 5.50 | 42,269 | 5.50 |
| 11/10/2025 | 5.73 | 5.83 | 5.49 | 5.50 | 8,923 | 5.50 |
| 11/07/2025 | 5.80 | 5.80 | 5.26 | 5.68 | 22,218 | 5.68 |
| 11/06/2025 | 5.82 | 5.90 | 5.72 | 5.87 | 8,231 | 5.87 |
| 11/05/2025 | 5.66 | 5.92 | 5.54 | 5.84 | 7,015 | 5.84 |
| 11/04/2025 | 5.19 | 5.72 | 5.16 | 5.60 | 12,993 | 5.60 |
| 11/03/2025 | 5.37 | 5.40 | 5.21 | 5.25 | 34,706 | 5.25 |
| 10/31/2025 | 5.30 | 5.50 | 5.30 | 5.42 | 17,503 | 5.42 |