NYSE : VATE
INNOVATE Corp. — Price history
Industrials · Engineering & Construction · United States
Last price 5.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 79.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
INNOVATE Corp. (VATE) closed at 5.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.57 | 5.89 | 5.46 | 5.51 | 132,471 | -5.00% |
| 2026-10-29 | 5.98 | 6.086 | 5.75 | 5.8 | 73,130 | -3.49% |
| 2026-10-28 | 5.97 | 6.25 | 5.76 | 6.01 | 84,733 | +0.84% |
| 2026-10-27 | 5.71 | 6.04 | 5.62 | 5.96 | 85,407 | +5.67% |
| 2026-10-26 | 5.58 | 5.71 | 5.41 | 5.64 | 63,000 | +0.71% |
| 2026-10-23 | 5.53 | 5.69 | 5.45 | 5.6 | 49,669 | -0.18% |
| 2026-10-22 | 5.55 | 5.64 | 5.49 | 5.61 | 34,759 | -1.23% |
| 2026-10-21 | 5.87 | 6.09 | 5.66 | 5.68 | 73,109 | -4.05% |
| 2026-10-20 | 5.83 | 6.03 | 5.76 | 5.92 | 65,615 | -0.50% |
| 2026-10-19 | 6.205 | 6.205 | 5.805 | 5.95 | 29,668 | -0.83% |
| 2026-10-16 | 6.28 | 6.28 | 5.97 | 6 | 26,134 | -3.38% |
| 2026-10-15 | 6.03 | 6.44 | 5.885 | 6.21 | 69,954 | +4.02% |
| 2026-10-14 | 6.3 | 6.3 | 5.97 | 5.97 | 82,496 | -6.43% |
| 2026-10-13 | 6.94 | 7.155 | 6.36 | 6.38 | 84,246 | -8.73% |
| 2026-10-12 | 7.09 | 7.16 | 6.92 | 6.99 | 25,425 | -3.19% |
| 2026-10-09 | 7.3 | 7.355 | 7.06 | 7.22 | 42,107 | +0.28% |
| 2026-10-08 | 7.18 | 7.33 | 7.05 | 7.2 | 55,122 | -1.37% |
| 2026-10-07 | 7.09 | 7.34 | 7.06 | 7.3 | 54,951 | +1.53% |
| 2026-10-06 | 7.32 | 7.4 | 7.035 | 7.19 | 57,282 | -3.36% |
| 2026-10-05 | 7.48 | 7.6 | 7.23 | 7.44 | 43,330 | -0.80% |
| 2026-10-02 | 7.5 | 7.66 | 7.11 | 7.5 | 33,057 | +0.94% |
| 2026-10-01 | 7.41 | 7.59 | 7.25 | 7.43 | 32,721 | +0.00% |
| 2026-09-30 | 7.68 | 7.68 | 7.082 | 7.43 | 65,052 | -1.59% |
| 2026-09-29 | 7.35 | 7.55 | 7.32 | 7.55 | 37,368 | +2.03% |
| 2026-09-28 | 7.53 | 7.78 | 7.26 | 7.4 | 101,504 | -4.76% |
| 2026-09-25 | 7.47 | 7.855 | 7.41 | 7.77 | 83,590 | +3.32% |
| 2026-09-24 | 7.68 | 7.68 | 7.35 | 7.52 | 40,843 | -2.08% |
| 2026-09-23 | 8.05 | 8.155 | 7.68 | 7.68 | 110,071 | -6.11% |
| 2026-09-22 | 8.13 | 8.181 | 7.99 | 8.18 | 60,859 | +0.00% |
| 2026-09-21 | 8.01 | 8.2 | 7.44 | 8.18 | 156,944 | +0.25% |
| 2026-09-18 | 7.82 | 8.18 | 7.51 | 8.16 | 213,155 | +3.82% |
| 2026-09-17 | 7.64 | 8.25 | 7.56 | 7.86 | 222,176 | +4.80% |
| 2026-09-16 | 6.93 | 7.55 | 6.93 | 7.5 | 127,975 | +6.99% |
| 2026-09-15 | 7.29 | 7.299 | 6.72 | 7.01 | 106,772 | -3.18% |
| 2026-09-14 | 7.06 | 7.34 | 7 | 7.24 | 57,676 | +1.12% |
| 2026-09-11 | 7.07 | 7.35 | 6.544 | 7.16 | 99,279 | +1.13% |
| 2026-09-10 | 6.6 | 7.13 | 6.6 | 7.08 | 60,854 | +4.27% |
| 2026-09-09 | 7.07 | 7.105 | 6.65 | 6.79 | 105,765 | -3.41% |
| 2026-09-08 | 7.41 | 7.56 | 7 | 7.03 | 151,656 | -5.51% |
| 2026-09-04 | 7.3 | 7.47 | 7.3 | 7.44 | 51,476 | -0.27% |
| 2026-09-03 | 7.63 | 7.63 | 7.35 | 7.46 | 39,523 | +1.08% |
| 2026-09-02 | 7.12 | 7.44 | 7 | 7.38 | 43,964 | +2.64% |
| 2026-09-01 | 7.4 | 7.4 | 7.1 | 7.19 | 126,557 | -3.36% |
| 2026-08-31 | 7.59 | 7.68 | 7.26 | 7.44 | 105,282 | -1.98% |
| 2026-08-28 | 7.85 | 7.95 | 7.58 | 7.59 | 50,037 | -1.94% |
| 2026-08-27 | 7.71 | 8.13 | 7.67 | 7.74 | 231,657 | +1.04% |
| 2026-08-26 | 7.72 | 7.79 | 7.42 | 7.66 | 82,693 | -0.78% |
| 2026-08-25 | 7.54 | 7.83 | 7.54 | 7.72 | 75,784 | +3.07% |
| 2026-08-24 | 7.67 | 7.957 | 7.49 | 7.49 | 180,149 | -4.71% |
| 2026-08-21 | 8.08 | 8.18 | 7.74 | 7.86 | 96,849 | -1.87% |
| 2026-08-20 | 7.78 | 8.2 | 7.725 | 8.01 | 135,403 | +2.56% |
| 2026-08-19 | 7.67 | 7.99 | 7.56 | 7.81 | 176,460 | +2.23% |
| 2026-08-18 | 7.44 | 7.79 | 7.293 | 7.64 | 318,250 | +1.06% |
| 2026-08-17 | 7.94 | 7.99 | 7.335 | 7.56 | 311,883 | -5.03% |
| 2026-08-14 | 7.72 | 8.13 | 7.44 | 7.96 | 189,746 | +5.99% |
| 2026-08-13 | 7.57 | 8.1 | 7.44 | 7.51 | 322,468 | -2.09% |
| 2026-08-12 | 7.5 | 7.99 | 7.372 | 7.67 | 391,279 | +2.40% |
| 2026-08-11 | 7.14 | 8.31 | 7.14 | 7.49 | 678,776 | +5.05% |
| 2026-08-10 | 9.16 | 9.85 | 6.41 | 7.13 | 2,321,931 | -41.12% |
| 2026-08-07 | 11.04 | 14 | 10.021 | 12.11 | 14,182,638 | +63.43% |
| 2026-08-06 | 7.68 | 7.994 | 7.33 | 7.41 | 48,895 | -1.98% |
| 2026-08-05 | 7.66 | 7.7 | 7.2 | 7.56 | 94,138 | -3.08% |
| 2026-08-04 | 7.49 | 8.1 | 7.3 | 7.8 | 102,006 | +6.85% |
| 2026-08-03 | 8.1 | 8.356 | 7.23 | 7.3 | 73,149 | -10.10% |
| 2026-07-31 | 8.12 | 8.29 | 7.876 | 8.12 | 78,818 | +0.00% |
| 2026-07-30 | 7.76 | 8.25 | 7.6 | 8.12 | 66,945 | +4.91% |
| 2026-07-29 | 7.69 | 8.194 | 7.35 | 7.74 | 65,581 | -0.51% |
| 2026-07-28 | 8.44 | 8.83 | 7.78 | 7.78 | 161,594 | -8.79% |
| 2026-07-27 | 8.39 | 8.99 | 8.24 | 8.53 | 142,882 | +2.28% |
| 2026-07-24 | 8.51 | 9.03 | 8.11 | 8.34 | 86,702 | -1.18% |
| 2026-07-23 | 7.97 | 8.49 | 7.84 | 8.44 | 64,912 | +4.84% |
| 2026-07-22 | 8.53 | 8.784 | 8.05 | 8.05 | 69,065 | -5.74% |
| 2026-07-21 | 8.81 | 9.09 | 8.52 | 8.54 | 90,704 | -3.72% |
| 2026-07-20 | 8.95 | 9.33 | 8.67 | 8.87 | 39,098 | -1.77% |
| 2026-07-17 | 9.14 | 9.42 | 8.81 | 9.03 | 85,067 | -3.42% |
| 2026-07-16 | 9.24 | 9.59 | 8.9 | 9.35 | 136,156 | +0.11% |
| 2026-07-15 | 9.48 | 9.805 | 9.28 | 9.34 | 72,846 | -1.79% |
| 2026-07-14 | 9.62 | 10.6 | 9.495 | 9.51 | 143,195 | -0.52% |
| 2026-07-13 | 9.79 | 10.35 | 9.34 | 9.56 | 122,328 | -3.73% |
| 2026-07-10 | 10.23 | 10.44 | 9.58 | 9.93 | 77,921 | -2.26% |
| 2026-07-09 | 11.5 | 12.25 | 10.11 | 10.16 | 187,159 | -11.11% |
| 2026-07-08 | 13.7 | 13.89 | 11.4 | 11.43 | 126,530 | -16.14% |
| 2026-07-07 | 15.31 | 15.485 | 13.61 | 13.63 | 74,729 | -8.03% |
| 2026-07-06 | 14.86 | 16 | 14.66 | 14.82 | 81,734 | +0.07% |
| 2026-07-02 | 16.6 | 16.845 | 13.65 | 14.81 | 116,873 | -10.73% |
| 2026-07-01 | 18.67 | 19.64 | 16.265 | 16.59 | 74,085 | -11.14% |
| 2026-06-30 | 18.31 | 19.235 | 17.55 | 18.67 | 117,351 | +1.91% |
| 2026-06-29 | 19.31 | 19.555 | 17.09 | 18.32 | 90,049 | -5.13% |
| 2026-06-26 | 18.54 | 19.835 | 18.1 | 19.31 | 729,706 | +4.04% |
| 2026-06-25 | 19 | 19.32 | 17.81 | 18.56 | 108,565 | -1.43% |
| 2026-06-24 | 18.15 | 19.1 | 17.75 | 18.83 | 83,560 | +3.75% |
| 2026-06-23 | 17.57 | 18.75 | 15.81 | 18.15 | 70,518 | -0.27% |
| 2026-06-22 | 20 | 21.29 | 18.04 | 18.2 | 150,890 | -9.27% |
| 2026-06-18 | 18.91 | 21.3 | 18.91 | 20.06 | 147,535 | +6.08% |
| 2026-06-17 | 17.47 | 19 | 16.62 | 18.91 | 80,623 | +9.50% |
| 2026-06-16 | 16.8 | 17.88 | 16.3 | 17.27 | 89,144 | +4.10% |
| 2026-06-15 | 16.68 | 17.55 | 16.266 | 16.59 | 60,481 | -0.78% |
| 2026-06-12 | 17.18 | 17.305 | 16.72 | 16.72 | 24,840 | -3.35% |
| 2026-06-11 | 16.21 | 17.4 | 15.96 | 17.3 | 54,627 | +7.79% |
| 2026-06-10 | 16.63 | 16.69 | 15.42 | 16.05 | 68,881 | -3.49% |
| 2026-06-09 | 19.1 | 19.11 | 16.61 | 16.63 | 105,971 | -12.93% |
| 2026-06-08 | 18.79 | 19.29 | 16.708 | 19.1 | 103,562 | +0.63% |
| 2026-06-05 | 17.15 | 19.59 | 17.03 | 18.98 | 126,019 | +10.67% |
| 2026-06-04 | 16.54 | 17.8 | 16.5 | 17.15 | 56,159 | +3.69% |
| 2026-06-03 | 15.74 | 16.96 | 15.45 | 16.54 | 44,920 | +2.99% |
| 2026-06-02 | 15.7 | 16.22 | 15.366 | 16.06 | 26,411 | +1.07% |
| 2026-06-01 | 15.2 | 16.98 | 15.17 | 15.89 | 89,306 | +4.33% |
| 2026-05-29 | 14.35 | 15.56 | 13.52 | 15.23 | 88,935 | +5.76% |
| 2026-05-28 | 15.84 | 15.84 | 14.4 | 14.4 | 57,687 | -8.51% |
| 2026-05-27 | 16.2 | 16.71 | 15.53 | 15.74 | 66,731 | +1.42% |
| 2026-05-26 | 13.3 | 15.52 | 13.2 | 15.52 | 192,298 | +18.47% |
| 2026-05-22 | 13.12 | 13.2 | 12.65 | 13.1 | 28,075 | -0.15% |
| 2026-05-21 | 13.21 | 13.36 | 12.935 | 13.12 | 19,759 | -0.30% |
| 2026-05-20 | 12.1 | 13.3 | 12.1 | 13.16 | 70,370 | +8.94% |
| 2026-05-19 | 10.93 | 12.135 | 10.35 | 12.08 | 44,227 | +10.93% |
| 2026-05-18 | 10.63 | 11.26 | 10.41 | 10.89 | 52,589 | +2.16% |
| 2026-05-15 | 11.6 | 11.75 | 10.21 | 10.66 | 81,298 | -8.73% |
| 2026-05-14 | 11.76 | 12.49 | 11.45 | 11.68 | 33,753 | -0.68% |
| 2026-05-13 | 12.53 | 12.53 | 11.53 | 11.76 | 44,933 | -5.16% |
| 2026-05-12 | 12.26 | 12.75 | 12 | 12.4 | 54,894 | -0.40% |