INNOVATE Corp. (VATE)
NYSE: VATE
· Real-Time Price · USD
4.81
-0.49 (-9.25%)
At close: Sep 09, 2025, 3:59 PM
4.73
-1.66%
After-hours: Sep 09, 2025, 06:11 PM EDT
VATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.17 | 5.47 | 4.76 | 4.81 | 4.81 | -9.25% | 36,533 |
| Sep 8, 2025 | 5.64 | 5.72 | 5.20 | 5.30 | 5.30 | -6.03% | 81,585 |
| Sep 5, 2025 | 5.52 | 5.69 | 5.10 | 5.64 | 5.64 | 1.81% | 5,600 |
| Sep 4, 2025 | 5.61 | 5.64 | 5.54 | 5.54 | 5.54 | -2.12% | 4,909 |
| Sep 3, 2025 | 5.54 | 5.72 | 5.39 | 5.66 | 5.66 | 1.80% | 21,300 |
| Sep 2, 2025 | 5.39 | 5.60 | 4.98 | 5.56 | 5.56 | 2.77% | 21,226 |
| Aug 29, 2025 | 5.58 | 5.59 | 5.33 | 5.41 | 5.41 | -2.52% | 4,800 |
| Aug 28, 2025 | 5.33 | 5.58 | 5.04 | 5.55 | 5.55 | 4.52% | 30,300 |
| Aug 27, 2025 | 5.01 | 5.42 | 4.85 | 5.31 | 5.31 | 6.20% | 16,129 |
| Aug 26, 2025 | 5.17 | 5.38 | 5.00 | 5.00 | 5.00 | -2.34% | 13,400 |
| Aug 25, 2025 | 4.85 | 5.26 | 4.85 | 5.12 | 5.12 | 4.92% | 12,500 |
| Aug 22, 2025 | 4.88 | 5.00 | 4.79 | 4.88 | 4.88 | 2.31% | 10,925 |
| Aug 21, 2025 | 4.60 | 4.94 | 4.60 | 4.77 | 4.77 | 0.85% | 27,447 |
| Aug 20, 2025 | 4.66 | 4.97 | 4.51 | 4.73 | 4.73 | 2.83% | 67,523 |
| Aug 19, 2025 | 4.44 | 4.74 | 4.44 | 4.60 | 4.60 | 3.60% | 16,617 |
| Aug 18, 2025 | 4.63 | 4.77 | 4.44 | 4.44 | 4.44 | -5.33% | 27,300 |
| Aug 15, 2025 | 4.91 | 4.91 | 4.60 | 4.69 | 4.69 | -3.70% | 14,332 |
| Aug 14, 2025 | 4.50 | 4.90 | 4.40 | 4.87 | 4.87 | 7.27% | 16,100 |
| Aug 13, 2025 | 4.71 | 4.96 | 4.51 | 4.54 | 4.54 | -2.99% | 14,028 |
| Aug 12, 2025 | 4.77 | 4.99 | 4.61 | 4.68 | 4.68 | -1.27% | 39,064 |