INNOVATE Corp. (VATE)
NYSE: VATE
· Real-Time Price · USD
4.86
-0.01 (-0.21%)
At close: Aug 15, 2025, 12:06 PM
VATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.50 | 4.90 | 4.40 | 4.87 | 4.87 | 7.27% | 16,065 |
| 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 |
| Aug 11, 2025 | 5.15 | 5.21 | 4.69 | 4.74 | 4.74 | -7.96% | 25,858 |
| Aug 8, 2025 | 4.65 | 5.19 | 4.65 | 5.15 | 5.15 | 13.19% | 63,002 |
| Aug 7, 2025 | 5.00 | 5.59 | 4.48 | 4.55 | 4.55 | -19.89% | 83,700 |
| Aug 6, 2025 | 5.53 | 5.98 | 5.53 | 5.68 | 5.68 | -1.39% | 25,028 |
| Aug 5, 2025 | 5.70 | 6.84 | 5.48 | 5.76 | 5.76 | 7.46% | 99,112 |
| Aug 4, 2025 | 5.39 | 5.50 | 5.11 | 5.36 | 5.36 | 1.71% | 21,700 |
| Aug 1, 2025 | 5.41 | 5.82 | 5.09 | 5.27 | 5.27 | -6.89% | 50,100 |
| Jul 31, 2025 | 5.77 | 6.20 | 5.58 | 5.66 | 5.66 | -3.41% | 48,800 |
| Jul 30, 2025 | 5.93 | 6.05 | 5.84 | 5.86 | 5.86 | -0.17% | 5,800 |
| Jul 29, 2025 | 5.90 | 6.06 | 5.70 | 5.87 | 5.87 | -0.34% | 4,427 |
| Jul 28, 2025 | 5.84 | 5.97 | 5.84 | 5.89 | 5.89 | 1.38% | 4,400 |
| Jul 25, 2025 | 5.76 | 5.95 | 5.65 | 5.81 | 5.81 | 1.93% | 6,200 |
| Jul 24, 2025 | 5.74 | 6.00 | 5.59 | 5.70 | 5.70 | -1.38% | 5,500 |
| Jul 23, 2025 | 5.52 | 5.78 | 5.39 | 5.78 | 5.78 | 3.40% | 5,632 |
| Jul 22, 2025 | 5.12 | 5.67 | 5.09 | 5.59 | 5.59 | 5.47% | 34,187 |
| Jul 21, 2025 | 5.47 | 5.76 | 5.30 | 5.30 | 5.30 | -2.75% | 14,600 |
| Jul 18, 2025 | 5.71 | 5.80 | 5.43 | 5.45 | 5.45 | -1.98% | 7,000 |