INNOVATE Corp. (VATE)
11.04
0.45 (4.25%)
At close: Jan 29, 2025, 3:59 PM
11.07
0.23%
After-hours Jan 29, 2025, 07:00 PM EST
VATE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 11.14 | 11.69 | 10.51 | 10.59 | -0.54 | -4.85% | 243,934 |
| Jan 27, 2025 | 10.32 | 12.48 | 10.22 | 11.13 | 0.54 | 5.10% | 519,894 |
| Jan 24, 2025 | 10.31 | 10.86 | 9.95 | 10.59 | 0.50 | 4.96% | 238,419 |
| Jan 23, 2025 | 10.69 | 11.21 | 9.96 | 10.09 | -0.29 | -2.79% | 693,948 |
| Jan 22, 2025 | 9.33 | 10.85 | 8.64 | 10.38 | 0.86 | 9.03% | 1,721,200 |
| Jan 21, 2025 | 7.43 | 10.95 | 6.55 | 9.52 | 4.41 | 86.30% | 31,089,908 |
| Jan 17, 2025 | 4.86 | 5.21 | 4.83 | 5.11 | 0.23 | 4.71% | 566,225 |
| Jan 16, 2025 | 4.94 | 4.94 | 4.83 | 4.88 | 0.03 | 0.62% | 2,603 |
| Jan 15, 2025 | 4.82 | 4.93 | 4.81 | 4.85 | 0.07 | 1.46% | 3,844 |
| Jan 14, 2025 | 4.93 | 4.93 | 4.72 | 4.78 | 0.04 | 0.84% | 5,212 |
| Jan 13, 2025 | 4.74 | 5.28 | 4.74 | 4.74 | -0.25 | -5.01% | 32,600 |
| Jan 10, 2025 | 5.15 | 5.65 | 4.90 | 4.99 | -0.41 | -7.59% | 51,400 |
| Jan 8, 2025 | 5.60 | 5.77 | 5.34 | 5.40 | -0.20 | -3.57% | 27,224 |
| Jan 7, 2025 | 5.70 | 5.70 | 5.34 | 5.60 | -0.07 | -1.23% | 11,000 |
| Jan 6, 2025 | 5.46 | 5.81 | 5.46 | 5.67 | 0.20 | 3.66% | 19,135 |
| Jan 3, 2025 | 4.98 | 5.55 | 4.98 | 5.47 | 0.47 | 9.40% | 21,601 |
| Jan 2, 2025 | 5.11 | 5.11 | 4.88 | 5.00 | 0.06 | 1.21% | 14,531 |
| Dec 31, 2024 | 4.96 | 5.10 | 4.84 | 4.94 | -0.05 | -1.00% | 110,538 |
| Dec 30, 2024 | 5.30 | 5.32 | 4.80 | 4.99 | -0.34 | -6.38% | 75,600 |
| Dec 27, 2024 | 5.14 | 5.48 | 5.09 | 5.33 | -0.06 | -1.11% | 19,613 |
| Dec 26, 2024 | 5.30 | 5.61 | 5.28 | 5.39 | 0.12 | 2.28% | 25,905 |
| Dec 24, 2024 | 5.20 | 5.27 | 5.07 | 5.27 | 0.05 | 0.96% | 7,000 |
| Dec 23, 2024 | 5.12 | 5.57 | 5.11 | 5.22 | -0.03 | -0.57% | 34,700 |
| Dec 20, 2024 | 5.10 | 5.48 | 5.10 | 5.25 | 0.14 | 2.74% | 47,800 |
| Dec 19, 2024 | 5.16 | 5.54 | 5.09 | 5.11 | -0.06 | -1.16% | 81,606 |
| Dec 18, 2024 | 5.66 | 5.73 | 5.16 | 5.17 | -0.54 | -9.46% | 37,243 |
| Dec 17, 2024 | 5.47 | 5.89 | 5.45 | 5.71 | 0.00 | 0.00% | 23,917 |
| Dec 16, 2024 | 5.43 | 5.92 | 5.43 | 5.71 | 0.21 | 3.82% | 18,700 |
| Dec 13, 2024 | 5.94 | 5.99 | 5.48 | 5.50 | -0.43 | -7.25% | 36,911 |
| Dec 12, 2024 | 5.85 | 6.01 | 5.56 | 5.93 | 0.07 | 1.19% | 25,000 |
| Dec 11, 2024 | 6.06 | 6.11 | 5.41 | 5.86 | -0.24 | -3.93% | 34,701 |
| Dec 10, 2024 | 6.48 | 6.48 | 6.00 | 6.10 | -0.26 | -4.09% | 10,600 |
| Dec 9, 2024 | 6.34 | 6.44 | 6.25 | 6.36 | 0.12 | 1.92% | 17,900 |
| Dec 6, 2024 | 6.01 | 6.50 | 5.81 | 6.24 | 0.38 | 6.48% | 28,124 |
| Dec 5, 2024 | 5.60 | 6.11 | 5.60 | 5.86 | -0.08 | -1.35% | 8,125 |
| Dec 4, 2024 | 5.95 | 6.09 | 5.75 | 5.94 | 0.04 | 0.68% | 5,241 |
| Dec 3, 2024 | 6.16 | 6.16 | 5.80 | 5.90 | -0.13 | -2.16% | 18,668 |
| Dec 2, 2024 | 6.19 | 6.20 | 5.85 | 6.03 | -0.03 | -0.50% | 17,935 |
| Nov 29, 2024 | 5.86 | 6.20 | 5.75 | 6.06 | 0.20 | 3.41% | 12,600 |
| Nov 27, 2024 | 6.08 | 6.17 | 5.79 | 5.86 | -0.27 | -4.40% | 21,100 |
| Nov 26, 2024 | 5.96 | 6.42 | 5.96 | 6.13 | 0.21 | 3.55% | 25,300 |
| Nov 25, 2024 | 6.10 | 6.54 | 5.87 | 5.92 | -0.07 | -1.17% | 79,200 |
| Nov 22, 2024 | 5.57 | 6.48 | 5.39 | 5.99 | 1.17 | 24.27% | 418,318 |
| Nov 21, 2024 | 3.83 | 5.07 | 3.83 | 4.82 | 0.93 | 23.91% | 134,436 |
| Nov 20, 2024 | 3.81 | 3.97 | 3.81 | 3.89 | 0.04 | 1.04% | 18,900 |
| Nov 19, 2024 | 3.84 | 4.11 | 3.82 | 3.85 | -0.04 | -1.03% | 36,926 |
| Nov 18, 2024 | 3.97 | 4.04 | 3.83 | 3.89 | -0.11 | -2.75% | 34,900 |
| Nov 15, 2024 | 4.17 | 4.22 | 3.99 | 4.00 | -0.21 | -4.99% | 16,100 |
| Nov 14, 2024 | 3.86 | 4.45 | 3.86 | 4.21 | 0.39 | 10.21% | 36,400 |
| Nov 13, 2024 | 4.06 | 4.13 | 3.78 | 3.82 | -0.26 | -6.37% | 23,005 |