Want to see VATE full AI Analyst Report?
INNOVATE Corp (VATE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.57 | 5.89 | 5.46 | 5.51 | 5.51 | -5.00% | 132,471 | 0.35 |
| Oct 29, 2026 | 5.98 | 6.09 | 5.75 | 5.80 | 5.80 | -3.49% | 73,129 | 0.19 |
| Oct 28, 2026 | 5.97 | 6.25 | 5.76 | 6.01 | 6.01 | +0.84% | 84,731 | 0.22 |
| Oct 27, 2026 | 5.71 | 6.04 | 5.62 | 5.96 | 5.96 | +5.67% | 85,406 | 0.23 |
| Oct 26, 2026 | 5.58 | 5.71 | 5.41 | 5.64 | 5.64 | +0.71% | 62,999 | 0.17 |
| Oct 23, 2026 | 5.53 | 5.69 | 5.45 | 5.60 | 5.60 | -0.18% | 49,664 | 0.13 |
| Oct 22, 2026 | 5.55 | 5.64 | 5.49 | 5.61 | 5.61 | -1.23% | 34,758 | 0.09 |
| Oct 21, 2026 | 5.87 | 6.09 | 5.66 | 5.68 | 5.68 | -4.05% | 73,109 | 0.19 |
| Oct 20, 2026 | 5.83 | 6.03 | 5.76 | 5.92 | 5.92 | -0.50% | 65,615 | 0.17 |
| Oct 19, 2026 | 6.21 | 6.21 | 5.81 | 5.95 | 5.95 | -0.83% | 29,666 | 0.08 |
| Oct 16, 2026 | 6.28 | 6.28 | 5.97 | 6.00 | 6.00 | -3.38% | 26,134 | 0.07 |
| Oct 15, 2026 | 6.03 | 6.44 | 5.89 | 6.21 | 6.21 | +4.02% | 69,955 | 0.18 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.97 | 5.97 | 5.97 | -6.43% | 82,807 | 0.22 |
| Oct 13, 2026 | 6.94 | 7.16 | 6.36 | 6.38 | 6.38 | -8.73% | 112,906 | 0.30 |
| Oct 12, 2026 | 7.09 | 7.16 | 6.92 | 6.99 | 6.99 | -3.19% | 44,529 | 0.12 |
| Oct 09, 2026 | 7.30 | 7.36 | 7.06 | 7.22 | 7.22 | +0.28% | 42,107 | 0.11 |
| Oct 08, 2026 | 7.18 | 7.33 | 7.05 | 7.20 | 7.20 | -1.37% | 60,125 | 0.16 |
| Oct 07, 2026 | 7.09 | 7.34 | 7.06 | 7.30 | 7.30 | +1.53% | 54,959 | 0.14 |
| Oct 06, 2026 | 7.32 | 7.40 | 7.04 | 7.19 | 7.19 | -3.36% | 57,550 | 0.15 |
| Oct 05, 2026 | 7.48 | 7.60 | 7.23 | 7.44 | 7.44 | -0.80% | 57,658 | 0.15 |
| Oct 02, 2026 | 7.50 | 7.66 | 7.11 | 7.50 | 7.50 | +0.94% | 40,237 | 0.10 |
| Oct 01, 2026 | 7.41 | 7.59 | 7.25 | 7.43 | 7.43 | +0.00% | 32,721 | 0.08 |
| Sep 30, 2026 | 7.68 | 7.68 | 7.08 | 7.43 | 7.43 | -1.59% | 65,469 | 0.17 |
| Sep 29, 2026 | 7.35 | 7.55 | 7.32 | 7.55 | 7.55 | +2.03% | 37,369 | 0.10 |
| Sep 28, 2026 | 7.53 | 7.78 | 7.26 | 7.40 | 7.40 | -4.76% | 105,086 | 0.27 |
| Sep 25, 2026 | 7.47 | 7.86 | 7.41 | 7.77 | 7.77 | +3.32% | 83,591 | 0.21 |
| Sep 24, 2026 | 7.68 | 7.68 | 7.35 | 7.52 | 7.52 | -2.08% | 40,844 | 0.10 |
| Sep 23, 2026 | 8.05 | 8.16 | 7.68 | 7.68 | 7.68 | -6.11% | 110,071 | 0.27 |
| Sep 22, 2026 | 8.13 | 8.18 | 7.99 | 8.18 | 8.18 | +0.00% | 60,865 | 0.15 |
| Sep 21, 2026 | 8.01 | 8.20 | 7.44 | 8.18 | 8.18 | +0.25% | 156,947 | 0.39 |
| Sep 18, 2026 | 7.82 | 8.18 | 7.51 | 8.16 | 8.16 | +3.82% | 274,822 | 0.69 |
| Sep 17, 2026 | 7.64 | 8.25 | 7.56 | 7.86 | 7.86 | +4.80% | 222,176 | 0.56 |
| Sep 16, 2026 | 6.93 | 7.55 | 6.93 | 7.50 | 7.50 | +6.99% | 128,077 | 0.32 |
| Sep 15, 2026 | 7.29 | 7.30 | 6.72 | 7.01 | 7.01 | -3.18% | 106,774 | 0.27 |
| Sep 14, 2026 | 7.06 | 7.34 | 7.00 | 7.24 | 7.24 | +1.12% | 57,678 | 0.15 |
| Sep 11, 2026 | 7.07 | 7.35 | 6.54 | 7.16 | 7.16 | +1.13% | 99,279 | 0.25 |
| Sep 10, 2026 | 6.60 | 7.13 | 6.60 | 7.08 | 7.08 | +4.27% | 60,854 | 0.15 |
| Sep 09, 2026 | 7.07 | 7.11 | 6.65 | 6.79 | 6.79 | -3.41% | 105,787 | 0.27 |
| Sep 08, 2026 | 7.41 | 7.56 | 7.00 | 7.03 | 7.03 | -5.51% | 153,684 | 0.39 |
| Sep 07, 2026 | 7.30 | 7.47 | 7.30 | 7.44 | 7.44 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.30 | 7.47 | 7.30 | 7.44 | 7.44 | -0.27% | 51,476 | 0.13 |
| Sep 03, 2026 | 7.63 | 7.63 | 7.35 | 7.46 | 7.46 | +1.08% | 39,533 | 0.10 |
| Sep 02, 2026 | 7.12 | 7.44 | 7.00 | 7.38 | 7.38 | +2.64% | 43,967 | 0.11 |
| Sep 01, 2026 | 7.40 | 7.40 | 7.10 | 7.19 | 7.19 | -3.36% | 127,455 | 0.32 |
| Aug 31, 2026 | 7.59 | 7.68 | 7.26 | 7.44 | 7.44 | -1.98% | 105,682 | 0.27 |
| Aug 28, 2026 | 7.85 | 7.95 | 7.58 | 7.59 | 7.59 | -1.94% | 50,038 | 0.13 |
| Aug 27, 2026 | 7.71 | 8.13 | 7.67 | 7.74 | 7.74 | +1.04% | 231,664 | 0.59 |
| Aug 26, 2026 | 7.72 | 7.79 | 7.42 | 7.66 | 7.66 | -0.78% | 82,701 | 0.21 |
| Aug 25, 2026 | 7.54 | 7.83 | 7.54 | 7.72 | 7.72 | +3.07% | 75,784 | 0.19 |
| Aug 24, 2026 | 7.67 | 7.96 | 7.49 | 7.49 | 7.49 | -4.71% | 180,384 | 0.46 |
