INNOVATE Corp. (VATE)
NYSE: VATE
· Real-Time Price · USD
4.71
0.13 (2.73%)
At close: Oct 03, 2025, 3:59 PM
4.65
-1.27%
Pre-market: Oct 06, 2025, 08:00 AM EDT
VATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.57 | 4.74 | 4.57 | 4.65 | 4.65 | 1.31% | 43,600 |
| Oct 2, 2025 | 4.60 | 4.93 | 4.53 | 4.59 | 4.59 | 0.44% | 22,700 |
| Oct 1, 2025 | 4.82 | 4.95 | 4.57 | 4.57 | 4.57 | -6.54% | 22,712 |
| Sep 30, 2025 | 4.59 | 4.98 | 4.59 | 4.89 | 4.89 | 6.54% | 30,448 |
| Sep 29, 2025 | 4.77 | 4.83 | 4.59 | 4.59 | 4.59 | -4.18% | 15,150 |
| Sep 26, 2025 | 4.73 | 4.89 | 4.73 | 4.79 | 4.79 | 0.84% | 5,700 |
| Sep 25, 2025 | 4.79 | 4.88 | 4.73 | 4.75 | 4.75 | -1.25% | 25,574 |
| Sep 24, 2025 | 4.93 | 5.07 | 4.81 | 4.81 | 4.81 | -1.84% | 12,000 |
| Sep 23, 2025 | 5.14 | 5.25 | 4.88 | 4.90 | 4.90 | -4.67% | 14,800 |
| Sep 22, 2025 | 4.97 | 5.24 | 4.63 | 5.14 | 5.14 | 1.98% | 42,300 |
| Sep 19, 2025 | 4.74 | 5.05 | 4.53 | 5.04 | 5.04 | 7.46% | 230,200 |
| Sep 18, 2025 | 4.83 | 5.00 | 4.65 | 4.69 | 4.69 | -1.26% | 41,700 |
| Sep 17, 2025 | 4.70 | 4.96 | 4.65 | 4.75 | 4.75 | 1.50% | 55,205 |
| Sep 16, 2025 | 4.75 | 4.88 | 4.54 | 4.68 | 4.68 | -1.47% | 30,100 |
| Sep 15, 2025 | 5.08 | 5.17 | 4.67 | 4.75 | 4.75 | -5.94% | 28,900 |
| Sep 12, 2025 | 5.08 | 5.25 | 4.96 | 5.05 | 5.05 | 0.80% | 41,500 |
| Sep 11, 2025 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | 2.24% | 36,100 |
| Sep 10, 2025 | 4.62 | 4.90 | 4.60 | 4.90 | 4.90 | 1.87% | 56,939 |
| Sep 9, 2025 | 5.17 | 5.47 | 4.76 | 4.81 | 4.81 | -9.25% | 37,016 |
| Sep 8, 2025 | 5.64 | 5.72 | 5.20 | 5.30 | 5.30 | -6.03% | 81,585 |
Page 1 of 136