INNOVATE Corp. Common Stock (VATE)
11.62
+0.55 (4.97%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 11.11 | 11.85 | 11.11 | 11.62 | 157,951 | 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 | 5.09 | 5.09 | 80,239 | 5.09 |
| 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 |
| 12/10/2024 | 6.48 | 6.48 | 6.00 | 6.10 | 10,569 | 6.10 |
| 12/09/2024 | 6.34 | 6.44 | 6.25 | 6.36 | 17,900 | 6.36 |
| 12/06/2024 | 6.01 | 6.50 | 5.81 | 6.24 | 28,124 | 6.24 |
| 12/05/2024 | 5.60 | 6.11 | 5.60 | 5.86 | 8,125 | 5.86 |
| 12/04/2024 | 5.95 | 6.09 | 5.75 | 5.94 | 5,185 | 5.94 |
| 12/03/2024 | 6.16 | 6.16 | 5.80 | 5.90 | 18,635 | 5.90 |
| 12/02/2024 | 6.19 | 6.20 | 5.85 | 6.03 | 17,927 | 6.03 |
| 11/29/2024 | 5.86 | 6.20 | 5.75 | 6.06 | 12,580 | 6.06 |
| 11/27/2024 | 6.08 | 6.17 | 5.79 | 5.86 | 21,062 | 5.86 |
| 11/26/2024 | 5.96 | 6.42 | 5.96 | 6.13 | 25,259 | 6.13 |
| 11/25/2024 | 6.10 | 6.54 | 5.87 | 5.92 | 79,198 | 5.92 |
| 11/22/2024 | 5.57 | 6.48 | 5.39 | 5.99 | 418,318 | 5.99 |
| 11/21/2024 | 3.83 | 5.07 | 3.83 | 4.82 | 134,415 | 4.82 |
| 11/20/2024 | 3.81 | 3.97 | 3.81 | 3.89 | 18,898 | 3.89 |
| 11/19/2024 | 3.84 | 4.11 | 3.82 | 3.85 | 36,926 | 3.85 |
| 11/18/2024 | 3.97 | 4.04 | 3.83 | 3.89 | 34,887 | 3.89 |
| 11/15/2024 | 4.17 | 4.22 | 3.99 | 4.00 | 16,077 | 4.00 |
| 11/14/2024 | 3.86 | 4.45 | 3.86 | 4.21 | 36,381 | 4.21 |
| 11/13/2024 | 4.06 | 4.13 | 3.78 | 3.82 | 23,504 | 3.82 |
| 11/12/2024 | 3.90 | 4.12 | 3.86 | 4.08 | 42,871 | 4.08 |
| 11/11/2024 | 4.50 | 4.50 | 3.71 | 4.01 | 143,546 | 4.01 |
| 11/08/2024 | 4.98 | 5.06 | 4.43 | 4.47 | 53,824 | 4.47 |
| 11/07/2024 | 5.52 | 5.56 | 5.15 | 5.16 | 19,565 | 5.16 |
| 11/06/2024 | 5.47 | 5.47 | 4.84 | 5.14 | 49,080 | 5.14 |
| 11/05/2024 | 4.88 | 5.40 | 4.74 | 5.09 | 90,777 | 5.09 |
| 11/04/2024 | 5.85 | 5.89 | 4.89 | 4.94 | 129,466 | 4.94 |
| 11/01/2024 | 5.85 | 5.96 | 5.73 | 5.92 | 10,990 | 5.92 |