INNOVATE Corp. VATE
4.57 USD -0.29 (-5.97%)
Regular-session close
4.57 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.51 Day range 5.19
3.98 52-week range 20.06
- YTD
- +1.11%
- 1 year
- -18.39%
VATE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.87 | 5.19 | 4.51 | 4.57 | -0.29 | -5.97% | 87,960 |
| Nov 12, 2026 | 5.32 | 5.32 | 4.74 | 4.86 | -0.41 | -7.78% | 68,200 |
| Nov 11, 2026 | 5.15 | 5.36 | 5.06 | 5.27 | +0.16 | +3.13% | 47,100 |
| Nov 10, 2026 | 5.40 | 5.68 | 5.08 | 5.11 | -0.31 | -5.72% | 45,800 |
| Nov 9, 2026 | 5.29 | 5.51 | 5.29 | 5.42 | +0.16 | +3.04% | 30,400 |
| Nov 6, 2026 | 5.06 | 5.27 | 5.01 | 5.26 | +0.29 | +5.84% | 51,500 |
| Nov 5, 2026 | 5.27 | 5.52 | 4.97 | 4.97 | -0.46 | -8.47% | 83,500 |
| Nov 4, 2026 | 5.63 | 5.85 | 5.43 | 5.43 | -0.18 | -3.21% | 35,800 |
| Nov 3, 2026 | 5.38 | 5.75 | 5.38 | 5.61 | +0.23 | +4.28% | 51,000 |
| Nov 2, 2026 | 5.61 | 5.70 | 5.32 | 5.38 | -0.13 | -2.36% | 76,900 |
| Oct 30, 2026 | 5.57 | 5.89 | 5.46 | 5.51 | -0.29 | -5.00% | 132,500 |
| Oct 29, 2026 | 5.98 | 6.09 | 5.75 | 5.80 | -0.21 | -3.49% | 73,100 |
| Oct 28, 2026 | 5.97 | 6.25 | 5.76 | 6.01 | +0.05 | +0.84% | 84,700 |
| Oct 27, 2026 | 5.71 | 6.04 | 5.62 | 5.96 | +0.32 | +5.67% | 85,400 |
| Oct 26, 2026 | 5.58 | 5.71 | 5.41 | 5.64 | +0.04 | +0.71% | 63,000 |
| Oct 23, 2026 | 5.53 | 5.69 | 5.45 | 5.60 | -0.01 | -0.18% | 49,700 |
| Oct 22, 2026 | 5.55 | 5.64 | 5.49 | 5.61 | -0.07 | -1.23% | 34,800 |
| Oct 21, 2026 | 5.87 | 6.09 | 5.66 | 5.68 | -0.24 | -4.05% | 73,100 |
| Oct 20, 2026 | 5.83 | 6.03 | 5.76 | 5.92 | -0.03 | -0.50% | 65,600 |
| Oct 19, 2026 | 6.21 | 6.21 | 5.81 | 5.95 | -0.05 | -0.83% | 29,700 |
| Oct 16, 2026 | 6.28 | 6.28 | 5.97 | 6.00 | -0.21 | -3.38% | 26,100 |
| Oct 15, 2026 | 6.03 | 6.44 | 5.89 | 6.21 | +0.24 | +4.02% | 70,000 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.97 | 5.97 | -0.41 | -6.43% | 82,800 |
| Oct 13, 2026 | 6.94 | 7.16 | 6.36 | 6.38 | -0.61 | -8.73% | 112,900 |
| Oct 12, 2026 | 7.09 | 7.16 | 6.92 | 6.99 | -0.23 | -3.19% | 44,500 |
| Oct 9, 2026 | 7.30 | 7.36 | 7.06 | 7.22 | +0.02 | +0.28% | 42,100 |
| Oct 8, 2026 | 7.18 | 7.33 | 7.05 | 7.20 | -0.10 | -1.37% | 60,100 |
| Oct 7, 2026 | 7.09 | 7.34 | 7.06 | 7.30 | +0.11 | +1.53% | 55,000 |
| Oct 6, 2026 | 7.32 | 7.40 | 7.04 | 7.19 | -0.25 | -3.36% | 57,600 |
| Oct 5, 2026 | 7.48 | 7.60 | 7.23 | 7.44 | -0.06 | -0.80% | 57,700 |
| Oct 2, 2026 | 7.50 | 7.66 | 7.11 | 7.50 | +0.07 | +0.94% | 40,200 |
| Oct 1, 2026 | 7.41 | 7.59 | 7.25 | 7.43 | 0.00 | 0.00% | 32,700 |
| Sep 30, 2026 | 7.68 | 7.68 | 7.08 | 7.43 | -0.12 | -1.59% | 65,400 |
| Sep 29, 2026 | 7.35 | 7.55 | 7.32 | 7.55 | +0.15 | +2.03% | 37,400 |
| Sep 28, 2026 | 7.53 | 7.78 | 7.26 | 7.40 | -0.37 | -4.76% | 105,100 |
| Sep 25, 2026 | 7.47 | 7.86 | 7.41 | 7.77 | +0.25 | +3.32% | 83,600 |
| Sep 24, 2026 | 7.68 | 7.68 | 7.35 | 7.52 | -0.16 | -2.08% | 40,800 |
| Sep 23, 2026 | 8.05 | 8.16 | 7.68 | 7.68 | -0.50 | -6.11% | 110,100 |
| Sep 22, 2026 | 8.13 | 8.18 | 7.99 | 8.18 | 0.00 | 0.00% | 60,900 |
| Sep 21, 2026 | 8.01 | 8.20 | 7.44 | 8.18 | +0.02 | +0.25% | 156,900 |
| Sep 18, 2026 | 7.82 | 8.18 | 7.51 | 8.16 | +0.30 | +3.82% | 274,800 |
| Sep 17, 2026 | 7.64 | 8.25 | 7.56 | 7.86 | +0.36 | +4.80% | 222,200 |
| Sep 16, 2026 | 6.93 | 7.55 | 6.93 | 7.50 | +0.49 | +6.99% | 128,000 |
| Sep 15, 2026 | 7.29 | 7.30 | 6.72 | 7.01 | -0.23 | -3.18% | 106,800 |
| Sep 14, 2026 | 7.06 | 7.34 | 7.00 | 7.24 | +0.08 | +1.12% | 57,700 |
| Sep 11, 2026 | 7.07 | 7.35 | 6.54 | 7.16 | +0.08 | +1.13% | 99,300 |
| Sep 10, 2026 | 6.60 | 7.13 | 6.60 | 7.08 | +0.29 | +4.27% | 60,900 |
| Sep 9, 2026 | 7.07 | 7.11 | 6.65 | 6.79 | -0.24 | -3.41% | 105,800 |
| Sep 8, 2026 | 7.41 | 7.56 | 7.00 | 7.03 | -0.41 | -5.51% | 153,700 |
| Sep 4, 2026 | 7.30 | 7.47 | 7.30 | 7.44 | -0.02 | -0.27% | 51,500 |
| Sep 3, 2026 | 7.63 | 7.63 | 7.35 | 7.46 | +0.08 | +1.08% | 39,500 |
| Sep 2, 2026 | 7.12 | 7.44 | 7.00 | 7.38 | +0.19 | +2.64% | 44,000 |
| Sep 1, 2026 | 7.40 | 7.40 | 7.10 | 7.19 | -0.25 | -3.36% | 127,500 |
| Aug 31, 2026 | 7.59 | 7.68 | 7.26 | 7.44 | -0.15 | -1.98% | 105,700 |
| Aug 28, 2026 | 7.85 | 7.95 | 7.58 | 7.59 | -0.15 | -1.94% | 50,000 |
| Aug 27, 2026 | 7.71 | 8.13 | 7.67 | 7.74 | +0.08 | +1.04% | 231,700 |
| Aug 26, 2026 | 7.72 | 7.79 | 7.42 | 7.66 | -0.06 | -0.78% | 82,700 |
| Aug 25, 2026 | 7.54 | 7.83 | 7.54 | 7.72 | +0.23 | +3.07% | 75,800 |
| Aug 24, 2026 | 7.67 | 7.96 | 7.49 | 7.49 | -0.37 | -4.71% | 180,400 |
| Aug 21, 2026 | 8.08 | 8.18 | 7.74 | 7.86 | -0.15 | -1.87% | 117,800 |
| Aug 20, 2026 | 7.78 | 8.20 | 7.73 | 8.01 | +0.20 | +2.56% | 145,400 |
| Aug 19, 2026 | 7.67 | 7.99 | 7.56 | 7.81 | +0.17 | +2.23% | 176,500 |
| Aug 18, 2026 | 7.44 | 7.79 | 7.29 | 7.64 | +0.08 | +1.06% | 318,300 |
| Aug 17, 2026 | 7.94 | 7.99 | 7.34 | 7.56 | -0.40 | -5.03% | 315,400 |
| Aug 14, 2026 | 7.72 | 8.13 | 7.44 | 7.96 | +0.45 | +5.99% | 192,500 |
65 days, newest first. Daily bars as drawn on the VATE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.