Dark

VATE
INNOVATE Corp.
stock NYSE

At Close

Aug 6, 2026 3:59:59 PM EDT

7.40USD-1.465%(-0.11)55,377

6.03Bid 8.48Ask 2.45Spread

Pre-market

0.00USD-100.000%(-7.80)0

After-hours

Aug 6, 2026 4:57:30 PM EDT

9.35USD+26.351%(+1.95)1,371

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	7.8900	7.9100	7.4000	7.4000	-2.116%	55,377	0.000%
2026-08-05	7.6600	7.7000	7.2000	7.5600	-3.077%	94,140	-2.116%
2026-08-04	7.4900	8.1000	7.3000	7.8000	+6.849%	102,022	-5.128%
2026-08-03	8.1000	8.3563	7.2301	7.3000	-10.099%	73,164	+1.370%
2026-07-31	8.1200	8.2900	7.8760	8.1200	0.000%	78,844	-8.867%
2026-07-30	7.7600	8.2500	7.6000	8.1200	+4.910%	66,946	-8.867%
2026-07-29	7.6900	8.1943	7.3500	7.7400	-0.514%	65,581	-4.393%
2026-07-28	8.4400	8.8300	7.7800	7.7800	-8.792%	161,595	-4.884%
2026-07-27	8.3900	8.9899	8.2400	8.5300	+2.278%	142,895	-13.247%
2026-07-24	8.5100	9.0300	8.1100	8.3400	-1.185%	86,703	-11.271%
2026-07-23	7.9700	8.4900	7.8400	8.4400	+4.845%	64,914	-12.322%
2026-07-22	8.5300	8.7841	8.0500	8.0500	-5.738%	69,467	-8.075%
2026-07-21	8.8100	9.0900	8.5200	8.5400	-3.720%	90,776	-13.349%
2026-07-20	8.9500	9.3299	8.6700	8.8700	-1.772%	39,099	-16.573%
2026-07-17	9.1400	9.4200	8.8100	9.0300	-3.422%	85,068	-18.051%
2026-07-16	9.2400	9.5900	8.9000	9.3500	+0.107%	136,157	-20.856%
2026-07-15	9.4800	9.8050	9.2800	9.3400	-1.788%	72,847	-20.771%
2026-07-14	9.6200	10.6000	9.4950	9.5100	-0.523%	143,235	-22.187%
2026-07-13	9.7900	10.3500	9.3401	9.5600	-3.726%	122,333	-22.594%
2026-07-10	10.2300	10.4400	9.5800	9.9300	-2.264%	77,922	-25.478%
2026-07-09	11.5000	12.2500	10.1101	10.1600	-11.111%	187,177	-27.165%
2026-07-08	13.7000	13.8900	11.4000	11.4300	-16.141%	126,710	-35.258%
2026-07-07	15.3100	15.4850	13.6100	13.6300	-8.030%	74,956	-45.708%
2026-07-06	14.8600	16.0000	14.6600	14.8200	+0.068%	81,737	-50.067%
2026-07-02	16.6000	16.8450	13.6501	14.8100	-10.729%	116,963	-50.034%
2026-07-01	18.6700	19.6400	16.2650	16.5900	-11.141%	74,088	-55.395%
2026-06-30	18.3100	19.2350	17.5501	18.6700	+1.910%	117,462	-60.364%
2026-06-29	19.3100	19.5550	17.0900	18.3200	-5.127%	90,414	-59.607%
2026-06-26	18.5400	19.8350	18.1000	19.3100	+4.041%	747,945	-61.678%
2026-06-25	19.0000	19.3200	17.8100	18.5600	-1.434%	108,566	-60.129%
2026-06-24	18.1500	19.1000	17.7500	18.8300	+3.747%	83,666	-60.701%
2026-06-23	17.5700	18.7500	15.8100	18.1500	-0.275%	70,524	-59.229%
2026-06-22	20.0000	21.2899	18.0400	18.2000	-9.272%	150,893	-59.341%
2026-06-18	18.9100	21.3000	18.9100	20.0600	+6.081%	162,437	-63.111%
2026-06-17	17.4700	19.0000	16.6200	18.9100	+9.496%	81,071	-60.867%
2026-06-16	16.8000	17.8800	16.3000	17.2700	+4.099%	89,449	-57.151%
2026-06-15	16.6800	17.5500	16.2662	16.5900	-0.778%	60,564	-55.395%
2026-06-12	17.1800	17.3050	16.7200	16.7200	-3.353%	24,936	-55.742%
2026-06-11	16.2100	17.4000	15.9600	17.3000	+7.788%	54,726	-57.225%
2026-06-10	16.6300	16.6900	15.4200	16.0500	-3.488%	68,881	-53.894%
2026-06-09	19.1000	19.1100	16.6100	16.6300	-12.932%	106,129	-55.502%
2026-06-08	18.7900	19.2900	16.7075	19.1000	+0.632%	103,954	-61.257%
2026-06-05	17.1500	19.5900	17.0300	18.9800	+10.671%	127,047	-61.012%
2026-06-04	16.5400	17.8000	16.5000	17.1500	+3.688%	56,161	-56.851%
2026-06-03	15.7400	16.9600	15.4500	16.5400	+2.989%	44,989	-55.260%
2026-06-02	15.7000	16.2200	15.3656	16.0600	+1.070%	27,091	-53.923%
2026-06-01	15.2000	16.9800	15.1700	15.8900	+4.334%	89,309	-53.430%
2026-05-29	14.3500	15.5600	13.5200	15.2300	+5.764%	88,936	-51.412%
2026-05-28	15.8400	15.8400	14.4000	14.4000	-8.513%	57,721	-48.611%
2026-05-27	16.2000	16.7100	15.5300	15.7400	+1.418%	67,017	-52.986%
2026-05-26	13.3000	15.5200	13.2000	15.5200	+18.473%	193,271	-52.320%
2026-05-22	13.1200	13.2000	12.6501	13.1000	-0.152%	28,079	-43.511%
2026-05-21	13.2100	13.3600	12.9350	13.1200	-0.304%	19,761	-43.598%
2026-05-20	12.1000	13.3000	12.1000	13.1600	+8.940%	70,372	-43.769%
2026-05-19	10.9300	12.1350	10.3500	12.0800	+10.927%	44,263	-38.742%
2026-05-18	10.6300	11.2600	10.4100	10.8900	+2.158%	52,591	-32.048%
2026-05-15	11.6000	11.7500	10.2101	10.6600	-8.733%	81,298	-30.582%
2026-05-14	11.7600	12.4900	11.4500	11.6800	-0.680%	33,753	-36.644%
2026-05-13	12.5300	12.5300	11.5300	11.7600	-5.161%	44,934	-37.075%
2026-05-12	12.2600	12.7499	12.0000	12.4000	-0.402%	54,895	-40.323%
2026-05-11	11.9100	12.7624	11.8650	12.4500	+6.138%	62,548	-40.562%
2026-05-08	12.8100	13.0100	11.7300	11.7300	-7.492%	74,715	-36.914%
2026-05-07	12.4000	13.0000	12.3400	12.6800	+2.176%	36,047	-41.640%
2026-05-06	12.6600	13.0000	12.2900	12.4100	-1.037%	44,418	-40.371%
2026-05-05	12.7800	13.4600	12.5000	12.5400	-1.878%	74,071	-40.989%
2026-05-04	11.9200	13.0000	11.9200	12.7800	+8.305%	73,993	-42.097%
2026-05-01	12.0200	12.5200	11.5605	11.8000	-1.667%	48,245	-37.288%
2026-04-30	11.6100	12.0000	11.2000	12.0000	+4.167%	58,696	-38.333%
2026-04-29	12.1900	12.6112	11.5100	11.5200	-6.569%	43,398	-35.764%
2026-04-28	12.1100	12.5050	11.6296	12.3300	+2.579%	37,288	-39.984%
2026-04-27	13.0000	13.0000	11.5000	12.0200	-7.538%	80,622	-38.436%
2026-04-24	12.0600	13.3400	11.9200	13.0000	+7.616%	76,795	-43.077%
2026-04-23	12.1500	12.2500	11.1400	12.0800	-0.740%	71,424	-38.742%
2026-04-22	11.0300	12.2400	10.6590	12.1700	+10.939%	95,951	-39.195%
2026-04-21	11.0200	11.4900	10.7500	10.9700	-1.526%	49,939	-32.543%
2026-04-20	10.6000	11.1400	10.6000	11.1400	+4.210%	65,775	-33.573%
2026-04-17	11.0200	11.0386	10.0100	10.6900	-0.651%	44,895	-30.776%
2026-04-16	10.0000	10.9900	9.8400	10.7600	+9.461%	60,992	-31.227%
2026-04-15	9.7400	10.5400	9.2701	9.8300	+2.077%	59,046	-24.720%
2026-04-14	9.3200	9.6600	9.1300	9.6300	+3.215%	39,686	-23.157%
2026-04-13	8.4300	9.3500	8.3300	9.3300	+8.995%	38,246	-20.686%
2026-04-10	8.4900	9.0800	8.4850	8.5600	+1.422%	33,760	-13.551%
2026-04-09	8.0800	8.4400	7.8050	8.4400	+4.069%	45,308	-12.322%
2026-04-08	8.2400	8.6400	7.6000	8.1100	+0.745%	50,633	-8.755%
2026-04-07	7.6400	8.4499	7.2700	8.0500	+7.477%	88,976	-8.075%
2026-04-06	7.6500	7.7000	7.0400	7.4900	-3.604%	48,035	-1.202%
2026-04-02	6.8000	8.1000	6.5600	7.7700	+13.763%	103,389	-4.762%
2026-04-01	5.8000	7.0800	5.7000	6.8300	+20.246%	95,355	+8.346%
2026-03-31	5.6300	5.8050	5.4900	5.6800	+3.273%	43,658	+30.282%
2026-03-30	4.8200	5.5800	4.8200	5.5000	+19.826%	139,985	+34.545%
2026-03-27	4.1500	4.8600	4.0550	4.5900	+13.896%	65,438	+61.220%
2026-03-26	3.9150	4.0699	3.9150	4.0300	-1.225%	16,731	+83.623%
2026-03-25	4.3200	4.3200	4.0500	4.0800	-3.088%	6,251	+81.373%
2026-03-24	4.0800	4.4400	3.9500	4.2100	+4.467%	16,319	+75.772%
2026-03-23	4.0700	4.0700	3.7500	4.0300	+0.750%	9,564	+83.623%
2026-03-20	4.1600	4.1600	3.8400	4.0000	-3.614%	19,698	+85.000%
2026-03-19	3.9100	4.1500	3.9100	4.1500	+4.271%	20,200	+78.313%
2026-03-18	4.3200	4.3500	3.9800	3.9800	-7.442%	8,955	+85.930%
2026-03-17	4.3100	4.5820	4.2200	4.3000	+1.896%	21,953	+72.093%
2026-03-16	4.2200	4.2850	4.1001	4.2200	0.000%	4,468	+75.355%
2026-03-13	4.4600	4.5297	4.0400	4.2200	-2.989%	17,594	+75.355%
2026-03-12	4.9000	4.9350	4.1523	4.3500	-11.405%	36,131	+70.115%
2026-03-11	4.8500	5.0000	4.8500	4.9100	0.000%	17,540	+50.713%
2026-03-10	5.0000	5.0500	4.8900	4.9100	+0.409%	13,332	+50.713%
2026-03-09	4.8000	4.9450	4.8000	4.8900	+2.301%	4,208	+51.329%
2026-03-06	4.8701	4.8701	4.7450	4.7800	-2.049%	7,059	+54.812%
2026-03-05	4.9400	4.9400	4.8400	4.8800	-0.611%	5,855	+51.639%
2026-03-04	5.0700	5.0700	4.9000	4.9100	-1.406%	7,793	+50.713%
2026-03-03	5.0500	5.2866	4.9200	4.9800	-1.581%	16,492	+48.594%
2026-03-02	5.1400	5.1800	5.0500	5.0600	-4.528%	8,287	+46.245%
2026-02-27	5.1900	5.5600	5.1900	5.3000	+0.569%	25,371	+39.623%
2026-02-26	5.1500	5.3190	4.9000	5.2700	+2.330%	18,768	+40.417%
2026-02-25	4.9800	5.1800	4.9500	5.1500	+3.206%	5,209	+43.689%
2026-02-24	5.2200	5.2400	4.9900	4.9900	-3.854%	16,479	+48.297%
2026-02-23	5.0900	5.2899	4.9880	5.1900	+2.367%	7,309	+42.582%
2026-02-20	5.0300	5.2418	5.0300	5.0700	0.000%	28,096	+45.957%
2026-02-19	5.0400	5.1705	4.9950	5.0700	0.000%	23,018	+45.957%
2026-02-18	5.1960	5.2250	5.0700	5.0700	-1.362%	5,535	+45.957%
2026-02-17	5.0900	5.3350	5.0700	5.1400	+2.187%	25,292	+43.969%
2026-02-13	5.0000	5.1685	5.0000	5.0300	-0.396%	6,405	+47.117%
2026-02-12	5.3100	5.3100	5.0000	5.0500	-5.431%	13,939	+46.535%
2026-02-11	5.4400	5.5360	5.3100	5.3400	-1.476%	5,147	+38.577%
2026-02-10	5.2600	5.5100	5.2600	5.4200	+1.784%	8,628	+36.531%
2026-02-09	5.3600	5.6599	5.2100	5.3250	+0.282%	24,677	+38.967%
2026-02-06	5.4800	5.5800	5.2000	5.3100	-1.848%	13,814	+39.360%
2026-02-05	5.8900	5.8900	5.1500	5.4100	-9.076%	34,909	+36.784%
2026-02-04	5.8000	5.9900	5.6900	5.9500	+2.586%	44,128	+24.370%
2026-02-03	5.7000	5.9500	5.7000	5.8000	+0.520%	18,624	+27.586%
2026-02-02	5.5200	5.7843	5.5200	5.7700	+3.220%	13,989	+28.250%
2026-01-30	5.6300	5.7999	5.5900	5.5900	-2.273%	12,886	+32.379%
2026-01-29	5.5900	5.7560	5.4200	5.7200	+3.249%	12,871	+29.371%
2026-01-28	5.5100	5.5600	5.4009	5.5400	+0.544%	5,713	+33.574%
2026-01-27	5.5344	5.7199	5.4150	5.5100	+1.848%	23,359	+34.301%
2026-01-26	5.5000	5.7900	5.3450	5.4100	-2.873%	13,313	+36.784%
2026-01-23	5.5700	5.6189	5.5000	5.5700	-1.416%	10,712	+32.855%
2026-01-22	5.7700	5.7900	5.6000	5.6500	-0.703%	34,581	+30.973%
2026-01-21	5.6870	5.7999	5.5801	5.6900	+2.338%	9,822	+30.053%
2026-01-20	5.5800	5.7650	5.5600	5.5600	-0.714%	14,382	+33.094%
2026-01-16	5.4900	5.7565	5.4850	5.6000	+2.190%	31,241	+32.143%
2026-01-15	5.2742	5.4900	5.2300	5.4800	+3.396%	30,625	+35.036%
2026-01-14	5.1400	5.3600	5.0001	5.3000	+2.515%	14,245	+39.623%
2026-01-13	5.0900	5.2800	5.0900	5.1700	+1.174%	8,412	+43.133%
2026-01-12	5.0000	5.2550	4.9000	5.1100	+0.988%	13,336	+44.814%
2026-01-09	5.1400	5.1930	4.9900	5.0600	-4.348%	17,420	+46.245%
2026-01-08	5.2000	5.3718	5.1850	5.2900	+0.762%	21,356	+39.887%
2026-01-07	5.2200	5.2900	5.1278	5.2500	+1.351%	4,946	+40.952%
2026-01-06	5.2200	5.3500	5.1200	5.1800	-1.145%	14,584	+42.857%
2026-01-05	5.1800	5.4300	5.1720	5.2400	+0.769%	10,802	+41.221%
2026-01-02	4.5500	5.3500	4.5500	5.2000	+15.044%	18,467	+42.308%
2025-12-31	4.5950	4.7000	4.4450	4.5200	-3.419%	33,606	+63.717%
2025-12-30	4.5200	4.7000	4.4100	4.6800	0.000%	67,664	+58.120%
2025-12-29	4.6100	4.8100	4.6100	4.6800	-4.878%	23,352	+58.120%
2025-12-26	5.0800	5.0800	4.8500	4.9200	-3.340%	16,584	+50.407%
2025-12-24	4.9900	5.3500	4.9900	5.0900	+1.394%	12,015	+45.383%
2025-12-23	4.7700	5.0450	4.7517	5.0200	+3.505%	28,539	+47.410%
2025-12-22	5.2000	5.3000	4.7900	4.8500	-6.371%	20,058	+52.577%
2025-12-19	5.3700	5.4700	5.1800	5.1800	-3.717%	32,633	+42.857%
2025-12-18	4.7300	5.4900	4.5900	5.3800	+19.290%	80,187	+37.546%
2025-12-17	4.4900	4.8337	4.4900	4.5100	+0.445%	24,555	+64.080%
2025-12-16	4.5000	4.7400	4.4200	4.4900	+3.935%	209,925	+64.811%
2025-12-15	4.3600	4.4495	4.3200	4.3200	-2.703%	15,562	+71.296%
2025-12-12	4.5500	4.7300	4.1601	4.4400	-1.552%	55,299	+66.667%
2025-12-11	4.7300	4.7300	4.3800	4.5100	-3.219%	65,540	+64.080%
2025-12-10	4.8000	4.9000	4.6600	4.6600	-3.520%	22,099	+58.798%
2025-12-09	4.9700	5.0665	4.8300	4.8300	-2.424%	10,142	+53.209%
2025-12-08	4.9900	5.2800	4.8401	4.9500	+0.610%	16,200	+49.495%
2025-12-05	4.9200	5.0200	4.8100	4.9200	+1.235%	6,806	+50.407%
2025-12-04	4.9200	5.0200	4.7600	4.8600	-2.410%	8,762	+52.263%
2025-12-03	5.0000	5.0200	4.8900	4.9800	-0.400%	4,143	+48.594%
2025-12-02	5.0600	5.0600	4.9378	5.0000	0.000%	4,112	+48.000%
2025-12-01	5.0700	5.1823	4.9300	5.0000	-3.288%	12,619	+48.000%
2025-11-28	5.1200	5.2350	5.1200	5.1700	+2.376%	1,508	+43.133%
2025-11-26	5.1400	5.1400	5.0500	5.0500	-1.751%	6,565	+46.535%
2025-11-25	5.2200	5.2200	5.1100	5.1400	+0.195%	2,928	+43.969%
2025-11-24	5.1200	5.2300	4.9800	5.1300	-1.630%	10,529	+44.250%
2025-11-21	4.7600	5.2150	4.7600	5.2150	+4.509%	16,566	+41.898%
2025-11-20	4.9878	5.0600	4.8300	4.9900	-0.399%	7,430	+48.297%
2025-11-19	5.1800	5.2600	4.9200	5.0100	-2.148%	6,738	+47.705%
2025-11-18	4.8000	5.2000	4.8000	5.1200	+7.338%	12,709	+44.531%
2025-11-17	5.2000	5.2550	4.7000	4.7700	-7.379%	35,468	+55.136%
2025-11-14	5.4900	5.6900	5.0900	5.1500	-8.036%	19,857	+43.689%
2025-11-13	5.5100	5.8599	5.5100	5.6000	+2.377%	25,159	+32.143%
2025-11-12	5.4800	5.8900	5.2500	5.4700	-0.545%	41,778	+35.283%
2025-11-11	5.6300	5.6900	5.1901	5.5000	0.000%	42,269	+34.545%
2025-11-10	5.7300	5.8300	5.4900	5.5000	-3.169%	8,923	+34.545%
2025-11-07	5.8000	5.8000	5.2600	5.6800	-3.237%	22,218	+30.282%
2025-11-06	5.8200	5.9000	5.7201	5.8700	+0.514%	8,231	+26.065%
2025-11-05	5.6600	5.9200	5.5370	5.8400	+4.286%	7,015	+26.712%
2025-11-04	5.1900	5.7200	5.1600	5.6000	+6.667%	12,993	+32.143%
2025-11-03	5.3700	5.4000	5.2100	5.2500	-3.137%	34,706	+40.952%
2025-10-31	5.3000	5.4988	5.3000	5.4200	+2.652%	17,503	+36.531%
2025-10-30	5.1600	5.3100	5.1600	5.2800	+0.380%	5,998	+40.152%
2025-10-29	5.2000	5.3499	5.1900	5.2600	+0.574%	47,825	+40.684%
2025-10-28	5.0800	5.2700	4.9000	5.2300	+0.965%	32,329	+41.491%
2025-10-27	5.5000	5.5000	4.7300	5.1800	-7.665%	57,059	+42.857%
2025-10-24	5.1700	5.7000	5.1700	5.6100	+6.654%	63,347	+31.907%
2025-10-23	5.3200	5.6500	5.1600	5.2600	-1.498%	118,296	+40.684%
2025-10-22	5.2400	5.4800	5.0800	5.3400	+2.103%	40,665	+38.577%
2025-10-21	4.7200	5.4955	4.7200	5.2300	+11.514%	185,157	+41.491%
2025-10-20	4.5500	4.8300	4.5450	4.6900	+3.532%	32,146	+57.783%
2025-10-17	4.5100	4.6750	4.4432	4.5300	+0.667%	33,159	+63.355%
2025-10-16	4.5600	4.6100	4.3800	4.5000	-1.316%	42,729	+64.444%
2025-10-15	4.6100	4.6800	4.5300	4.5600	-2.146%	17,557	+62.281%
2025-10-14	4.6300	4.8700	4.5400	4.6600	0.000%	32,947	+58.798%
2025-10-13	4.4900	4.7400	4.4800	4.6600	+5.669%	15,890	+58.798%
2025-10-10	4.1500	4.4800	4.1100	4.4100	+7.561%	48,364	+67.800%
2025-10-09	4.2000	4.3150	4.0500	4.1000	-2.148%	50,910	+80.488%
2025-10-08	4.3300	4.4977	4.1300	4.1900	-3.009%	45,981	+76.611%
2025-10-07	4.5200	4.5500	4.3100	4.3200	-3.356%	24,671	+71.296%
2025-10-06	4.7000	4.8000	4.4300	4.4700	-3.871%	74,990	+65.548%
2025-10-03	4.5700	4.7400	4.5658	4.6500	+1.418%	43,551	+59.140%
2025-10-02	4.6000	4.9300	4.5300	4.5850	+0.328%	22,657	+61.396%
2025-10-01	4.8200	4.9500	4.5700	4.5700	-6.544%	22,712	+61.926%
2025-09-30	4.5900	4.9841	4.5900	4.8900	+6.536%	30,448	+51.329%
2025-09-29	4.7700	4.8300	4.5900	4.5900	-4.175%	15,150	+61.220%
2025-09-26	4.7300	4.8900	4.7300	4.7900	+0.842%	5,679	+54.489%
2025-09-25	4.7900	4.8830	4.7300	4.7500	-1.247%	25,574	+55.789%
2025-09-24	4.9300	5.0700	4.8100	4.8100	-1.837%	11,974	+53.846%
2025-09-23	5.1400	5.2500	4.8800	4.9000	-4.669%	14,785	+51.020%
2025-09-22	4.9700	5.2400	4.6300	5.1400	+1.984%	42,252	+43.969%
2025-09-19	4.7400	5.0500	4.5300	5.0400	+7.463%	230,190	+46.825%
2025-09-18	4.8300	5.0000	4.6500	4.6900	-1.263%	41,654	+57.783%
2025-09-17	4.7000	4.9600	4.6500	4.7500	+1.496%	55,205	+55.789%
2025-09-16	4.7500	4.8800	4.5377	4.6800	-1.474%	30,074	+58.120%
2025-09-15	5.0800	5.1650	4.6700	4.7500	-5.941%	28,881	+55.789%
2025-09-12	5.0800	5.2500	4.9600	5.0500	+0.798%	41,471	+46.535%
2025-09-11	4.8000	5.1000	4.8000	5.0100	+2.245%	36,084	+47.705%
2025-09-10	4.6200	4.9000	4.6000	4.9000	+1.871%	56,939	+51.020%
2025-09-09	5.1700	5.4721	4.7550	4.8100	-9.245%	37,016	+53.846%
2025-09-08	5.6400	5.7150	5.2000	5.3000	-6.028%	81,585	+39.623%
2025-09-05	5.5200	5.6902	5.0970	5.6400	+1.805%	5,566	+31.206%
2025-09-04	5.6100	5.6350	5.5400	5.5400	-2.120%	4,909	+33.574%
2025-09-03	5.5400	5.7200	5.3930	5.6600	+1.799%	21,264	+30.742%
2025-09-02	5.3900	5.6000	4.9800	5.5600	+2.773%	21,226	+33.094%
2025-08-29	5.5800	5.5900	5.3300	5.4100	-2.435%	4,796	+36.784%
2025-08-28	5.3300	5.5800	5.0400	5.5450	+4.426%	30,296	+33.454%
2025-08-27	5.0100	5.4200	4.8492	5.3100	+6.200%	16,129	+39.360%
2025-08-26	5.1700	5.3800	5.0000	5.0000	-2.344%	13,367	+48.000%
2025-08-25	4.8500	5.2600	4.8500	5.1200	+4.916%	12,469	+44.531%
2025-08-22	4.8800	5.0000	4.7900	4.8801	+2.308%	10,925	+51.636%
2025-08-21	4.6000	4.9400	4.6000	4.7700	+0.846%	27,447	+55.136%
2025-08-20	4.6600	4.9700	4.5100	4.7300	+2.826%	67,523	+56.448%
2025-08-19	4.4400	4.7350	4.4400	4.6000	+3.604%	16,617	+60.870%
2025-08-18	4.6300	4.7700	4.4400	4.4400	-5.330%	27,278	+66.667%
2025-08-15	4.9100	4.9100	4.6000	4.6900	-3.696%	14,332	+57.783%
2025-08-14	4.5000	4.9000	4.4000	4.8700	+7.269%	16,065	+51.951%
2025-08-13	4.7100	4.9643	4.5100	4.5400	-2.991%	14,028	+62.996%
2025-08-12	4.7700	4.9900	4.6101	4.6800	-1.266%	39,064	+58.120%
2025-08-11	5.1500	5.2080	4.6900	4.7400	-7.961%	25,858	+56.118%
2025-08-08	4.6500	5.1900	4.6500	5.1500	+13.187%	63,002	+43.689%
2025-08-07	5.0000	5.5850	4.4800	4.5500	-19.894%	83,691	+62.637%
2025-08-06	5.5300	5.9800	5.5300	5.6800	-1.389%	25,028	+30.282%
2025-08-05	5.7000	6.8400	5.4800	5.7600	+7.463%	99,112	+28.472%
2025-08-04	5.3900	5.5000	5.1086	5.3600	+1.708%	21,659	+38.060%
2025-08-01	5.4100	5.8200	5.0900	5.2700	-6.890%	50,071	+40.417%
2025-07-31	5.7700	6.2000	5.5800	5.6600	-3.413%	48,790	+30.742%
2025-07-30	5.9300	6.0500	5.8427	5.8600	-0.170%	5,772	+26.280%
2025-07-29	5.9000	6.0550	5.7000	5.8700	-0.340%	4,427	+26.065%
2025-07-28	5.8400	5.9700	5.8400	5.8900	+1.377%	4,376	+25.637%
2025-07-25	5.7600	5.9500	5.6500	5.8100	+1.930%	6,188	+27.367%
2025-07-24	5.7400	5.9950	5.5900	5.7000	-1.299%	5,480	+29.825%
2025-07-23	5.5200	5.7750	5.3900	5.7750	+3.309%	5,632	+28.139%
2025-07-22	5.1202	5.6700	5.0900	5.5900	+5.472%	34,187	+32.379%
2025-07-21	5.4700	5.7600	5.2972	5.3000	-2.752%	14,564	+39.623%
2025-07-18	5.7100	5.8008	5.4300	5.4500	-1.978%	6,974	+35.780%
2025-07-17	5.4200	5.9000	5.4200	5.5600	+5.703%	47,932	+33.094%
2025-07-16	5.3550	5.4243	5.1200	5.2600	-1.682%	8,192	+40.684%
2025-07-15	5.3400	5.4606	5.2800	5.3500	0.000%	5,272	+38.318%
2025-07-14	5.4500	5.4500	5.2305	5.3500	-3.604%	12,634	+38.318%
2025-07-11	5.4600	5.6500	5.4600	5.5500	-0.716%	7,100	+33.333%
2025-07-10	5.7000	5.7000	5.4100	5.5900	-1.585%	11,406	+32.379%
2025-07-09	5.6000	5.7600	5.4000	5.6800	+3.273%	27,576	+30.282%
2025-07-08	5.3200	5.6500	5.3200	5.5000	+3.970%	15,193	+34.545%
2025-07-07	5.3400	5.4500	5.2000	5.2900	-2.936%	17,714	+39.887%
2025-07-03	5.5600	5.6000	5.4100	5.4500	-2.679%	15,223	+35.780%
2025-07-02	5.3100	5.6200	5.2800	5.6000	+7.075%	13,066	+32.143%
2025-07-01	5.1100	5.2500	5.1100	5.2300	+1.553%	16,312	+41.491%
2025-06-30	5.3400	5.3400	5.1000	5.1500	-3.918%	22,023	+43.689%
2025-06-27	5.0900	5.3700	5.0900	5.3600	+4.483%	34,000	+38.060%
2025-06-26	5.3100	5.3100	5.0412	5.1300	-2.657%	27,459	+44.250%
2025-06-25	5.2101	5.3500	5.2000	5.2700	-0.753%	21,563	+40.417%
2025-06-24	5.3700	5.4799	5.2089	5.3100	+1.336%	9,147	+39.360%
2025-06-23	5.2700	5.4700	5.2400	5.2400	-1.689%	29,875	+41.221%
2025-06-20	5.2900	5.5000	5.1750	5.3300	+0.947%	17,374	+38.837%
2025-06-18	5.3500	5.3742	5.1700	5.2800	-0.377%	28,887	+40.152%
2025-06-17	5.3500	5.3999	5.2500	5.3000	-1.119%	16,070	+39.623%
2025-06-16	5.5500	5.5500	5.3500	5.3600	-0.741%	7,519	+38.060%
2025-06-13	5.3700	5.5259	5.3100	5.4000	-1.818%	23,438	+37.037%
2025-06-12	5.4000	5.6600	5.3700	5.5000	+0.733%	27,447	+34.545%
2025-06-11	5.4600	5.5750	5.3992	5.4600	-0.727%	13,290	+35.531%
2025-06-10	5.7600	5.7600	5.5000	5.5000	-3.678%	12,689	+34.545%
2025-06-09	5.7700	5.8248	5.6450	5.7100	-0.696%	7,536	+29.597%
2025-06-06	5.6600	5.8399	5.6600	5.7500	+1.590%	5,725	+28.696%
2025-06-05	5.6200	5.8200	5.5000	5.6600	+0.891%	21,378	+30.742%
2025-06-04	5.8000	5.8000	5.4600	5.6100	-3.276%	25,323	+31.907%
2025-06-03	5.3700	5.8300	5.2700	5.8000	+6.422%	34,861	+27.586%
2025-06-02	5.7200	5.7200	5.2200	5.4500	-5.709%	101,393	+35.780%
2025-05-30	6.0500	6.0500	5.7201	5.7800	-4.620%	13,963	+28.028%
2025-05-29	6.5000	6.5000	5.6300	6.0600	-6.047%	33,218	+22.112%
2025-05-28	7.4200	7.5500	6.1250	6.4500	-12.720%	160,225	+14.729%
2025-05-27	6.4500	8.2800	6.4300	7.3900	+16.930%	181,111	+0.135%
2025-05-23	6.7100	6.8000	6.2200	6.3200	-7.602%	60,025	+17.089%
2025-05-22	5.6100	6.9781	5.5400	6.8400	+19.372%	93,296	+8.187%
2025-05-21	5.6900	5.9559	5.6200	5.7300	-1.884%	16,703	+29.145%
2025-05-20	5.8700	6.3062	5.7900	5.8400	-1.684%	10,474	+26.712%
2025-05-19	5.9400	5.9713	5.8000	5.9400	-1.165%	8,247	+24.579%
2025-05-16	5.9400	6.1750	5.8161	6.0100	+0.839%	24,604	+23.128%
2025-05-15	5.8800	6.0700	5.8445	5.9600	+0.676%	12,041	+24.161%
2025-05-14	6.1200	6.2500	5.6907	5.9200	-7.788%	29,429	+25.000%
2025-05-13	6.8500	6.8500	6.3000	6.4200	-5.449%	11,252	+15.265%
2025-05-12	7.5200	7.5200	6.7650	6.7900	-4.231%	66,503	+8.984%
2025-05-09	6.4900	7.6050	6.4055	7.0900	+9.414%	63,814	+4.372%
2025-05-08	6.2200	6.6546	6.1900	6.4800	+5.366%	26,149	+14.198%
2025-05-07	6.4500	6.4500	5.9300	6.1500	-1.442%	17,589	+20.325%
2025-05-06	6.6264	6.6264	5.7400	6.2400	-4.878%	43,898	+18.590%
2025-05-05	6.5550	6.7600	6.4800	6.5600	-2.959%	14,505	+12.805%
2025-05-02	6.5300	6.7600	6.3314	6.7600	+6.289%	15,755	+9.467%
2025-05-01	6.6300	6.9471	6.3000	6.3600	-3.927%	7,414	+16.352%
2025-04-30	6.5700	6.8000	6.3150	6.6200	-0.601%	22,874	+11.782%
2025-04-29	6.8800	6.8800	6.5900	6.6600	-2.489%	13,711	+11.111%
2025-04-28	6.6200	6.8800	6.4267	6.8300	+3.017%	30,616	+8.346%
2025-04-25	6.3900	6.7100	6.3900	6.6300	+3.756%	20,184	+11.614%
2025-04-24	5.9300	6.3900	5.9000	6.3900	+9.605%	27,578	+15.806%
2025-04-23	6.1000	6.1000	5.7150	5.8300	-1.686%	13,678	+26.930%
2025-04-22	5.6900	6.0800	5.5000	5.9300	+7.818%	25,615	+24.789%
2025-04-21	5.7100	5.8900	5.5000	5.5000	-5.172%	21,993	+34.545%
2025-04-17	6.0300	6.0300	5.6500	5.8000	-1.695%	7,454	+27.586%
2025-04-16	5.8800	5.9700	5.7400	5.9000	+0.683%	12,009	+25.424%
2025-04-15	6.0000	6.3123	5.8250	5.8600	-1.347%	9,952	+26.280%
2025-04-14	6.4100	6.4100	5.7800	5.9400	-4.960%	23,424	+24.579%
2025-04-11	5.9000	6.3100	5.7971	6.2500	+6.293%	10,206	+18.400%
2025-04-10	6.0000	6.0000	5.4900	5.8800	-5.008%	14,230	+25.850%
2025-04-09	5.4900	6.4000	5.4288	6.1900	+12.138%	76,999	+19.548%
2025-04-08	5.9900	6.0212	5.3700	5.5200	-2.646%	76,320	+34.058%
2025-04-07	5.4000	5.7799	5.2400	5.6700	-1.903%	96,113	+30.511%
2025-04-04	5.6600	5.9783	5.5800	5.7800	-4.778%	146,318	+28.028%
2025-04-03	6.6400	6.6400	5.9350	6.0700	-13.533%	172,081	+21.911%
2025-04-02	7.1600	7.2400	6.9500	7.0200	-3.967%	47,792	+5.413%
2025-04-01	7.4100	7.8500	7.2300	7.3100	-6.641%	51,589	+1.231%
2025-03-31	7.9400	7.9400	7.5000	7.8300	-4.044%	49,541	-5.492%
2025-03-28	8.2200	8.5200	8.0299	8.1600	-1.568%	34,721	-9.314%
2025-03-27	8.1400	8.4500	7.8300	8.2900	+1.098%	20,718	-10.736%
2025-03-26	8.6200	8.7199	7.9600	8.2000	-4.429%	35,526	-9.756%
2025-03-25	8.9100	9.0100	8.5250	8.5800	-2.721%	50,584	-13.753%
2025-03-24	8.8800	8.8800	8.3050	8.8200	+2.320%	55,034	-16.100%
2025-03-21	8.5800	8.8300	8.4100	8.6200	-1.373%	20,930	-14.153%
2025-03-20	8.3500	8.8100	8.3000	8.7400	+4.296%	22,784	-15.332%
2025-03-19	8.6800	8.7300	8.1200	8.3800	-2.897%	61,145	-11.695%
2025-03-18	8.0000	8.8400	7.9000	8.6300	+6.543%	75,977	-14.253%
2025-03-17	7.8300	8.2600	7.5606	8.1000	+3.713%	23,794	-8.642%
2025-03-14	7.7200	8.0100	7.5400	7.8100	+1.958%	13,220	-5.250%
2025-03-13	8.0000	8.0000	7.6500	7.6600	-6.127%	49,492	-3.394%
2025-03-12	7.9500	8.4200	7.5500	8.1600	+5.699%	79,313	-9.314%
2025-03-11	7.1600	7.9498	7.0800	7.7200	+6.777%	111,736	-4.145%
2025-03-10	7.7700	7.9900	7.0850	7.2300	-10.075%	180,468	+2.351%
2025-03-07	7.8000	8.4500	7.6400	8.0400	+2.682%	65,920	-7.960%
2025-03-06	7.7400	8.0700	7.6522	7.8300	-0.635%	60,040	-5.492%
2025-03-05	7.8800	8.1226	7.4328	7.8800	+0.639%	85,348	-6.091%
2025-03-04	8.2100	8.3000	7.2700	7.8300	-5.091%	289,512	-5.492%
2025-03-03	9.4000	9.6299	8.2000	8.2500	-9.539%	88,451	-10.303%
2025-02-28	8.9400	9.3600	8.6300	9.1200	+2.242%	93,190	-18.860%
2025-02-27	9.8500	10.0500	8.7800	8.9200	-9.990%	138,830	-17.040%
2025-02-26	10.0900	10.7783	9.7000	9.9100	-1.196%	163,450	-25.328%
2025-02-25	9.8900	10.3000	9.4088	10.0300	-0.791%	133,465	-26.221%
2025-02-24	10.7100	11.0800	9.9501	10.1100	-6.475%	164,590	-26.805%
2025-02-21	12.2900	12.4050	10.7000	10.8100	-12.256%	161,345	-31.545%
2025-02-20	12.4000	12.6600	12.1515	12.3200	+0.326%	111,806	-39.935%
2025-02-19	12.8500	13.1265	12.1650	12.2800	-4.436%	69,583	-39.739%
2025-02-18	12.8900	13.1900	12.5000	12.8500	+0.548%	69,496	-42.412%
2025-02-14	13.4500	13.7900	12.5100	12.7800	-4.556%	123,364	-42.097%

.dark-mode .Xjj07M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xjj07M{ color: #333333; background-color: white; border: 2px solid #333333; }VATEINNOVATE Corp.stock NYSE

VATE
INNOVATE Corp.
stock NYSE