INNOVATE Corp VATE
NYSE · United States · Industrial Services
$7.50+0.07 (+0.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.50 | +0.94% | $7.50 | $7.66 | $7.16 | 40.22K |
| 2026-10-01 | $7.43 | 0.00% | $7.41 | $7.59 | $7.25 | 32.70K |
| 2026-09-30 | $7.43 | -1.59% | $7.68 | $7.68 | $7.08 | 65.40K |
| 2026-09-29 | $7.55 | +2.03% | $7.35 | $7.55 | $7.32 | 37.40K |
| 2026-09-28 | $7.40 | -4.76% | $7.53 | $7.78 | $7.26 | 105.10K |
| 2026-09-25 | $7.77 | +3.32% | $7.47 | $7.86 | $7.41 | 83.60K |
| 2026-09-24 | $7.52 | -2.08% | $7.68 | $7.68 | $7.35 | 40.80K |
| 2026-09-23 | $7.68 | -6.11% | $8.05 | $8.16 | $7.68 | 110.10K |
| 2026-09-22 | $8.18 | 0.00% | $8.13 | $8.18 | $7.99 | 60.90K |
| 2026-09-21 | $8.18 | +0.25% | $8.01 | $8.20 | $7.44 | 156.90K |
| 2026-09-18 | $8.16 | +3.82% | $7.82 | $8.18 | $7.51 | 274.80K |
| 2026-09-17 | $7.86 | +4.80% | $7.64 | $8.25 | $7.56 | 222.20K |
| 2026-09-16 | $7.50 | +6.99% | $6.93 | $7.55 | $6.93 | 128.00K |
| 2026-09-15 | $7.01 | -3.18% | $7.29 | $7.30 | $6.72 | 106.80K |
| 2026-09-14 | $7.24 | +1.12% | $7.06 | $7.34 | $7.00 | 57.70K |
| 2026-09-11 | $7.16 | +1.13% | $7.07 | $7.35 | $6.54 | 99.30K |
| 2026-09-10 | $7.08 | +4.27% | $6.60 | $7.13 | $6.60 | 60.90K |
| 2026-09-09 | $6.79 | -3.41% | $7.07 | $7.11 | $6.65 | 105.80K |
| 2026-09-08 | $7.03 | -5.51% | $7.41 | $7.56 | $7.00 | 153.70K |
| 2026-09-04 | $7.44 | -0.27% | $7.30 | $7.47 | $7.30 | 51.50K |
| 2026-09-03 | $7.46 | +1.08% | $7.63 | $7.63 | $7.35 | 39.50K |
| 2026-09-02 | $7.38 | +2.64% | $7.12 | $7.44 | $7.00 | 44.00K |
| 2026-09-01 | $7.19 | -3.36% | $7.40 | $7.40 | $7.10 | 127.50K |
| 2026-08-31 | $7.44 | -1.98% | $7.59 | $7.68 | $7.26 | 105.70K |
| 2026-08-28 | $7.59 | -1.94% | $7.85 | $7.95 | $7.58 | 50.00K |
| 2026-08-27 | $7.74 | +1.04% | $7.71 | $8.13 | $7.67 | 231.70K |
| 2026-08-26 | $7.66 | -0.78% | $7.72 | $7.79 | $7.42 | 82.70K |
| 2026-08-25 | $7.72 | +3.07% | $7.54 | $7.83 | $7.54 | 75.80K |
| 2026-08-24 | $7.49 | -4.71% | $7.67 | $7.96 | $7.49 | 180.40K |
| 2026-08-21 | $7.86 | -1.87% | $8.08 | $8.18 | $7.74 | 117.80K |
| 2026-08-20 | $8.01 | +2.56% | $7.78 | $8.20 | $7.73 | 145.40K |
| 2026-08-19 | $7.81 | +2.23% | $7.67 | $7.99 | $7.56 | 176.50K |
| 2026-08-18 | $7.64 | +1.06% | $7.44 | $7.79 | $7.29 | 318.30K |
| 2026-08-17 | $7.56 | -5.03% | $7.94 | $7.99 | $7.34 | 315.40K |
| 2026-08-14 | $7.96 | +5.99% | $7.72 | $8.13 | $7.44 | 192.50K |
| 2026-08-13 | $7.51 | -2.09% | $7.57 | $8.10 | $7.44 | 338.80K |
| 2026-08-12 | $7.67 | +2.40% | $7.50 | $7.99 | $7.37 | 392.10K |
| 2026-08-11 | $7.49 | +5.05% | $7.14 | $8.31 | $7.14 | 680.10K |
| 2026-08-10 | $7.13 | -41.12% | $9.16 | $9.85 | $6.41 | 2.33M |
| 2026-08-07 | $12.11 | +63.43% | $11.04 | $14.00 | $10.02 | 14.28M |
| 2026-08-06 | $7.41 | -1.98% | $7.68 | $7.99 | $7.33 | 163.60K |
| 2026-08-05 | $7.56 | -3.08% | $7.66 | $7.70 | $7.20 | 94.10K |
| 2026-08-04 | $7.80 | +6.85% | $7.49 | $8.10 | $7.30 | 102.00K |
| 2026-08-03 | $7.30 | -10.10% | $8.10 | $8.36 | $7.23 | 73.20K |
| 2026-07-31 | $8.12 | 0.00% | $8.12 | $8.29 | $7.88 | 78.80K |
| 2026-07-30 | $8.12 | +4.91% | $7.76 | $8.25 | $7.60 | 66.90K |
| 2026-07-29 | $7.74 | -0.51% | $7.69 | $8.19 | $7.35 | 65.60K |
| 2026-07-28 | $7.78 | -8.79% | $8.44 | $8.83 | $7.78 | 161.60K |
| 2026-07-27 | $8.53 | +2.28% | $8.39 | $8.99 | $8.24 | 142.90K |
| 2026-07-24 | $8.34 | -1.18% | $8.51 | $9.03 | $8.11 | 86.70K |
| 2026-07-23 | $8.44 | +4.84% | $7.97 | $8.49 | $7.84 | 64.90K |
| 2026-07-22 | $8.05 | -5.74% | $8.53 | $8.78 | $8.05 | 69.50K |
| 2026-07-21 | $8.54 | -3.72% | $8.81 | $9.09 | $8.52 | 90.80K |
| 2026-07-20 | $8.87 | -1.77% | $8.95 | $9.33 | $8.67 | 39.10K |
| 2026-07-17 | $9.03 | -3.42% | $9.14 | $9.42 | $8.81 | 85.10K |
| 2026-07-16 | $9.35 | +0.11% | $9.24 | $9.59 | $8.90 | 136.20K |
| 2026-07-15 | $9.34 | -1.79% | $9.48 | $9.81 | $9.28 | 72.80K |
| 2026-07-14 | $9.51 | -0.52% | $9.62 | $10.60 | $9.50 | 143.20K |
| 2026-07-13 | $9.56 | -3.73% | $9.79 | $10.35 | $9.34 | 122.30K |
| 2026-07-10 | $9.93 | -2.26% | $10.23 | $10.44 | $9.58 | 77.90K |
| 2026-07-09 | $10.16 | -11.11% | $11.50 | $12.25 | $10.11 | 187.20K |
| 2026-07-08 | $11.43 | -16.14% | $13.70 | $13.89 | $11.40 | 126.70K |
| 2026-07-07 | $13.63 | -8.03% | $15.31 | $15.49 | $13.61 | 75.00K |
| 2026-07-06 | $14.82 | +0.07% | $14.86 | $16.00 | $14.66 | 81.70K |
| 2026-07-02 | $14.81 | -10.73% | $16.60 | $16.85 | $13.65 | 117.00K |
| 2026-07-01 | $16.59 | -11.14% | $18.67 | $19.64 | $16.27 | 74.10K |
| 2026-06-30 | $18.67 | +1.91% | $18.31 | $19.24 | $17.55 | 117.50K |
| 2026-06-29 | $18.32 | -5.13% | $19.31 | $19.56 | $17.09 | 90.40K |
| 2026-06-26 | $19.31 | +4.04% | $18.54 | $19.84 | $18.10 | 747.90K |
| 2026-06-25 | $18.56 | -1.43% | $19.00 | $19.32 | $17.81 | 108.60K |
| 2026-06-24 | $18.83 | +3.75% | $18.15 | $19.10 | $17.75 | 83.60K |
| 2026-06-23 | $18.15 | -0.27% | $17.57 | $18.75 | $15.81 | 70.50K |
| 2026-06-22 | $18.20 | -9.27% | $20.00 | $21.29 | $18.04 | 150.90K |
| 2026-06-18 | $20.06 | +6.08% | $18.91 | $21.30 | $18.91 | 162.40K |
| 2026-06-17 | $18.91 | +9.50% | $17.47 | $19.00 | $16.62 | 80.80K |
| 2026-06-16 | $17.27 | +4.10% | $16.80 | $17.88 | $16.30 | 89.40K |
| 2026-06-15 | $16.59 | -0.78% | $16.68 | $17.55 | $16.27 | 60.50K |
| 2026-06-12 | $16.72 | -3.35% | $17.18 | $17.31 | $16.72 | 24.80K |
| 2026-06-11 | $17.30 | +7.79% | $16.21 | $17.40 | $15.96 | 54.70K |
| 2026-06-10 | $16.05 | -3.49% | $16.63 | $16.69 | $15.42 | 68.90K |
| 2026-06-09 | $16.63 | -12.93% | $19.10 | $19.11 | $16.61 | 106.10K |
| 2026-06-08 | $19.10 | +0.63% | $18.79 | $19.29 | $16.71 | 103.70K |
| 2026-06-05 | $18.98 | +10.67% | $17.15 | $19.59 | $17.03 | 127.00K |
| 2026-06-04 | $17.15 | +3.69% | $16.54 | $17.80 | $16.50 | 56.20K |
| 2026-06-03 | $16.54 | +2.99% | $15.74 | $16.96 | $15.45 | 45.00K |
| 2026-06-02 | $16.06 | +1.07% | $15.70 | $16.22 | $15.37 | 27.10K |
| 2026-06-01 | $15.89 | +4.33% | $15.20 | $16.98 | $15.17 | 89.30K |
| 2026-05-29 | $15.23 | +5.76% | $14.35 | $15.56 | $13.52 | 88.90K |
| 2026-05-28 | $14.40 | -8.51% | $15.84 | $15.84 | $14.40 | 57.70K |
| 2026-05-27 | $15.74 | +1.42% | $16.20 | $16.71 | $15.53 | 67.00K |