INNOVATE Corp. Common Stock (VATE)
4.0000
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 4:19 AM EDT
Historical Prices For INNOVATE Corp. Common Stock (VATE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.16 | 4.16 | 3.84 | 4.00 | 19,698 | 4.00 |
| 3/19/2026 | 3.91 | 4.15 | 3.91 | 4.15 | 20,201 | 4.15 |
| 3/18/2026 | 4.32 | 4.35 | 3.98 | 3.98 | 8,955 | 3.98 |
| 3/17/2026 | 4.31 | 4.58 | 4.22 | 4.30 | 21,953 | 4.30 |
| 3/16/2026 | 4.22 | 4.29 | 4.10 | 4.22 | 4,468 | 4.22 |
| 3/13/2026 | 4.46 | 4.53 | 4.04 | 4.22 | 17,595 | 4.22 |
| 3/12/2026 | 4.90 | 4.93 | 4.15 | 4.35 | 36,131 | 4.35 |
| 3/11/2026 | 4.85 | 5.00 | 4.85 | 4.91 | 17,538 | 4.91 |
| 3/10/2026 | 5.00 | 5.05 | 4.89 | 4.91 | 13,332 | 4.91 |
| 3/09/2026 | 4.80 | 4.95 | 4.80 | 4.89 | 4,208 | 4.89 |
| 3/06/2026 | 4.87 | 4.87 | 4.75 | 4.78 | 7,059 | 4.78 |
| 3/05/2026 | 4.94 | 4.94 | 4.84 | 4.88 | 5,818 | 4.88 |
| 3/04/2026 | 5.07 | 5.07 | 4.90 | 4.91 | 7,793 | 4.91 |
| 3/03/2026 | 5.05 | 5.29 | 4.92 | 4.98 | 16,492 | 4.98 |
| 3/02/2026 | 5.14 | 5.18 | 5.05 | 5.06 | 8,287 | 5.06 |
| 2/27/2026 | 5.19 | 5.56 | 5.19 | 5.30 | 25,371 | 5.30 |
| 2/26/2026 | 5.15 | 5.32 | 4.90 | 5.27 | 18,768 | 5.27 |
| 2/25/2026 | 4.98 | 5.18 | 4.95 | 5.15 | 5,207 | 5.15 |
| 2/24/2026 | 5.22 | 5.24 | 4.99 | 4.99 | 16,479 | 4.99 |
| 2/23/2026 | 5.09 | 5.29 | 4.99 | 5.19 | 7,309 | 5.19 |
| 2/20/2026 | 5.03 | 5.24 | 5.03 | 5.07 | 28,096 | 5.07 |
| 2/19/2026 | 5.04 | 5.17 | 5.00 | 5.07 | 23,018 | 5.07 |
| 2/18/2026 | 5.20 | 5.22 | 5.07 | 5.07 | 5,535 | 5.07 |
| 2/17/2026 | 5.09 | 5.33 | 5.07 | 5.14 | 25,292 | 5.14 |
| 2/13/2026 | 5.00 | 5.17 | 5.00 | 5.03 | 6,405 | 5.03 |
| 2/12/2026 | 5.31 | 5.31 | 5.00 | 5.05 | 13,939 | 5.05 |
| 2/11/2026 | 5.44 | 5.54 | 5.31 | 5.34 | 5,147 | 5.34 |
| 2/10/2026 | 5.26 | 5.51 | 5.26 | 5.42 | 8,628 | 5.42 |
| 2/09/2026 | 5.36 | 5.66 | 5.21 | 5.33 | 24,677 | 5.33 |
| 2/06/2026 | 5.48 | 5.58 | 5.20 | 5.31 | 13,814 | 5.31 |
| 2/05/2026 | 5.89 | 5.89 | 5.15 | 5.41 | 34,909 | 5.41 |
| 2/04/2026 | 5.80 | 5.99 | 5.69 | 5.95 | 44,128 | 5.95 |
| 2/03/2026 | 5.70 | 5.95 | 5.70 | 5.80 | 18,624 | 5.80 |
| 2/02/2026 | 5.52 | 5.78 | 5.52 | 5.77 | 13,989 | 5.77 |
| 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 |