INNOVATE Corp. Common Stock (VATE)
7.4900
+0.2600 (3.60%)
Innovate Corp is a diversified technology company that focuses on developing innovative solutions across multiple industries, including energy, telecommunications, and healthcare
By leveraging cutting-edge research and development, the company aims to enhance efficiency and sustainability in its offerings, ranging from advanced energy systems to smart communication tools. With a commitment to driving technological advancements, Innovate Corp collaborates with strategic partners and invests in emerging technologies to create impactful products that address contemporary challenges and improve quality of life.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 7.77 | 7.99 | 7.08 | 7.23 | 180,466 | 7.23 |
| 3/07/2025 | 7.80 | 8.45 | 7.64 | 8.04 | 65,920 | 8.04 |
| 3/06/2025 | 7.74 | 8.07 | 7.65 | 7.83 | 60,030 | 7.83 |
| 3/05/2025 | 7.88 | 8.12 | 7.43 | 7.88 | 68,547 | 7.88 |
| 3/04/2025 | 8.21 | 8.30 | 7.27 | 7.83 | 275,736 | 7.83 |
| 3/03/2025 | 9.40 | 9.63 | 8.20 | 8.25 | 88,449 | 8.25 |
| 2/28/2025 | 8.94 | 9.36 | 8.63 | 9.12 | 93,190 | 9.12 |
| 2/27/2025 | 9.85 | 10.05 | 8.78 | 8.92 | 138,121 | 8.92 |
| 2/26/2025 | 10.09 | 10.78 | 9.70 | 9.91 | 163,320 | 9.91 |
| 2/25/2025 | 9.89 | 10.30 | 9.41 | 10.03 | 133,592 | 10.03 |
| 2/24/2025 | 10.71 | 11.08 | 9.95 | 10.11 | 130,280 | 10.11 |
| 2/21/2025 | 12.29 | 12.40 | 10.70 | 10.81 | 161,345 | 10.81 |
| 2/20/2025 | 12.40 | 12.66 | 12.15 | 12.32 | 112,013 | 12.32 |
| 2/19/2025 | 12.85 | 13.13 | 12.16 | 12.28 | 69,581 | 12.28 |
| 2/18/2025 | 12.89 | 13.19 | 12.50 | 12.85 | 69,490 | 12.85 |
| 2/14/2025 | 13.45 | 13.79 | 12.51 | 12.78 | 123,364 | 12.78 |
| 2/13/2025 | 12.70 | 13.50 | 12.32 | 13.39 | 168,926 | 13.39 |
| 2/12/2025 | 12.37 | 12.99 | 12.23 | 12.50 | 51,908 | 12.50 |
| 2/11/2025 | 12.69 | 12.84 | 12.01 | 12.61 | 56,521 | 12.61 |
| 2/10/2025 | 12.21 | 12.69 | 11.60 | 12.69 | 115,131 | 12.69 |
| 2/07/2025 | 12.94 | 13.28 | 11.65 | 11.88 | 159,582 | 11.88 |
| 2/06/2025 | 12.22 | 13.12 | 12.19 | 13.12 | 193,367 | 13.12 |
| 2/05/2025 | 11.85 | 12.38 | 11.40 | 12.26 | 179,986 | 12.26 |
| 2/04/2025 | 11.40 | 12.38 | 11.21 | 11.84 | 169,897 | 11.84 |
| 2/03/2025 | 11.29 | 11.72 | 10.92 | 11.33 | 130,318 | 11.33 |
| 1/31/2025 | 11.11 | 11.85 | 11.11 | 11.62 | 200,812 | 11.62 |
| 1/30/2025 | 10.96 | 11.46 | 10.83 | 11.07 | 80,538 | 11.07 |
| 1/29/2025 | 10.74 | 11.24 | 10.53 | 11.07 | 122,808 | 11.07 |
| 1/28/2025 | 11.14 | 11.69 | 10.51 | 10.59 | 244,021 | 10.59 |
| 1/27/2025 | 10.32 | 12.48 | 10.22 | 11.13 | 519,842 | 11.13 |
| 1/24/2025 | 10.31 | 10.86 | 9.95 | 10.59 | 238,419 | 10.59 |
| 1/23/2025 | 10.69 | 11.21 | 9.96 | 10.09 | 689,069 | 10.09 |
| 1/22/2025 | 9.33 | 10.85 | 8.64 | 10.38 | 1,710,677 | 10.38 |
| 1/21/2025 | 7.43 | 10.95 | 6.55 | 9.52 | 31,033,281 | 9.52 |
| 1/17/2025 | 4.86 | 5.21 | 4.83 | 5.11 | 566,227 | 5.11 |
| 1/16/2025 | 4.94 | 4.94 | 4.83 | 4.88 | 2,602 | 4.88 |
| 1/15/2025 | 4.82 | 4.93 | 4.81 | 4.85 | 3,844 | 4.85 |
| 1/14/2025 | 4.93 | 4.93 | 4.71 | 4.78 | 5,207 | 4.78 |
| 1/13/2025 | 4.74 | 5.28 | 4.74 | 4.74 | 32,586 | 4.74 |
| 1/10/2025 | 5.15 | 5.65 | 4.90 | 4.99 | 51,386 | 4.99 |
| 1/08/2025 | 5.60 | 5.77 | 5.34 | 5.40 | 27,804 | 5.40 |
| 1/07/2025 | 5.70 | 5.70 | 5.34 | 5.60 | 10,975 | 5.60 |
| 1/06/2025 | 5.46 | 5.81 | 5.46 | 5.67 | 19,133 | 5.67 |
| 1/03/2025 | 4.98 | 5.55 | 4.98 | 5.47 | 21,601 | 5.47 |
| 1/02/2025 | 5.11 | 5.11 | 4.88 | 5.00 | 14,530 | 5.00 |
| 12/31/2024 | 4.99 | 0.00 | 4.99 | 4.94 | 0 | 4.94 |
| 12/30/2024 | 5.30 | 5.32 | 4.80 | 4.99 | 75,584 | 4.99 |
| 12/27/2024 | 5.14 | 5.48 | 5.09 | 5.33 | 19,613 | 5.33 |
| 12/26/2024 | 5.30 | 5.61 | 5.28 | 5.39 | 25,905 | 5.39 |
| 12/24/2024 | 5.20 | 5.26 | 5.07 | 5.26 | 6,973 | 5.26 |
| 12/23/2024 | 5.12 | 5.57 | 5.11 | 5.22 | 34,659 | 5.22 |
| 12/20/2024 | 5.10 | 5.48 | 5.10 | 5.25 | 47,769 | 5.25 |
| 12/19/2024 | 5.16 | 5.54 | 5.14 | 5.16 | 79,790 | 5.16 |
| 12/18/2024 | 5.66 | 5.73 | 5.16 | 5.17 | 37,240 | 5.17 |
| 12/17/2024 | 5.47 | 5.89 | 5.45 | 5.71 | 23,917 | 5.71 |
| 12/16/2024 | 5.43 | 5.92 | 5.43 | 5.71 | 18,687 | 5.71 |
| 12/13/2024 | 5.94 | 5.99 | 5.48 | 5.50 | 36,911 | 5.50 |
| 12/12/2024 | 5.85 | 6.01 | 5.56 | 5.93 | 24,993 | 5.93 |
| 12/11/2024 | 6.06 | 6.11 | 5.41 | 5.86 | 34,701 | 5.86 |