INNOVATE Corp.VATENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.68 | $5.78 | $5.52 | $5.77 | 13,989 |
| 1/30/2026 | $5.63 | $5.80 | $5.59 | $5.59 | 12,900 |
| 1/29/2026 | $5.59 | $5.76 | $5.42 | $5.72 | 12,900 |
| 1/28/2026 | $5.51 | $5.56 | $5.40 | $5.54 | 5,713 |
| 1/27/2026 | $5.53 | $5.72 | $5.42 | $5.51 | 23,400 |
| 1/26/2026 | $5.50 | $5.79 | $5.35 | $5.41 | 13,324 |
| 1/23/2026 | $5.57 | $5.62 | $5.50 | $5.57 | 10,712 |
| 1/22/2026 | $5.77 | $5.79 | $5.60 | $5.65 | 34,600 |
| 1/21/2026 | $5.69 | $5.80 | $5.58 | $5.69 | 9,822 |
| 1/20/2026 | $5.58 | $5.77 | $5.56 | $5.56 | 14,400 |
| 1/16/2026 | $5.49 | $5.76 | $5.49 | $5.60 | 31,241 |
| 1/15/2026 | $5.27 | $5.49 | $5.23 | $5.48 | 30,625 |
| 1/14/2026 | $5.14 | $5.36 | $5.00 | $5.30 | 14,245 |
| 1/13/2026 | $5.09 | $5.28 | $5.09 | $5.17 | 8,413 |
| 1/12/2026 | $5.00 | $5.26 | $4.90 | $5.11 | 13,336 |
| 1/9/2026 | $5.14 | $5.19 | $4.99 | $5.06 | 17,610 |
| 1/8/2026 | $5.20 | $5.37 | $5.19 | $5.29 | 21,400 |
| 1/7/2026 | $5.22 | $5.29 | $5.13 | $5.25 | 4,946 |
| 1/6/2026 | $5.22 | $5.35 | $5.12 | $5.18 | 14,600 |
| 1/5/2026 | $5.18 | $5.43 | $5.17 | $5.24 | 10,802 |
| 1/2/2026 | $4.55 | $5.35 | $4.55 | $5.20 | 18,500 |
| 12/31/2025 | $4.60 | $4.70 | $4.45 | $4.52 | 33,606 |
| 12/30/2025 | $4.52 | $4.70 | $4.41 | $4.68 | 67,700 |
| 12/29/2025 | $4.61 | $4.81 | $4.61 | $4.68 | 23,352 |
| 12/26/2025 | $5.08 | $5.08 | $4.85 | $4.92 | 16,600 |
| 12/24/2025 | $4.99 | $5.35 | $4.99 | $5.09 | 12,015 |
| 12/23/2025 | $4.77 | $5.05 | $4.75 | $5.02 | 28,539 |
| 12/22/2025 | $5.20 | $5.30 | $4.79 | $4.85 | 20,100 |
| 12/19/2025 | $5.37 | $5.47 | $5.18 | $5.18 | 32,633 |
| 12/18/2025 | $4.73 | $5.49 | $4.59 | $5.38 | 80,200 |
| 12/17/2025 | $4.49 | $4.83 | $4.49 | $4.51 | 24,600 |
| 12/16/2025 | $4.50 | $4.74 | $4.42 | $4.49 | 209,925 |
| 12/15/2025 | $4.36 | $4.45 | $4.32 | $4.32 | 15,600 |
| 12/12/2025 | $4.55 | $4.73 | $4.16 | $4.44 | 55,300 |
| 12/11/2025 | $4.73 | $4.73 | $4.38 | $4.51 | 65,540 |
| 12/10/2025 | $4.80 | $4.90 | $4.66 | $4.66 | 22,100 |
| 12/9/2025 | $4.97 | $5.07 | $4.83 | $4.83 | 10,142 |
| 12/8/2025 | $4.99 | $5.28 | $4.84 | $4.95 | 16,200 |
| 12/5/2025 | $4.92 | $5.02 | $4.81 | $4.92 | 6,806 |
| 12/4/2025 | $4.92 | $5.02 | $4.76 | $4.86 | 8,800 |
| 12/3/2025 | $5.00 | $5.02 | $4.89 | $4.98 | 4,143 |
| 12/2/2025 | $5.06 | $5.06 | $4.94 | $5.00 | 4,112 |
| 12/1/2025 | $5.07 | $5.18 | $4.93 | $5.00 | 12,619 |
| 11/28/2025 | $5.12 | $5.24 | $5.12 | $5.17 | 1,508 |
| 11/26/2025 | $5.14 | $5.14 | $5.05 | $5.05 | 6,600 |
| 11/25/2025 | $5.22 | $5.22 | $5.11 | $5.14 | 2,928 |
| 11/24/2025 | $5.12 | $5.23 | $4.98 | $5.13 | 10,529 |
| 11/21/2025 | $4.76 | $5.22 | $4.76 | $5.22 | 16,600 |
| 11/20/2025 | $4.99 | $5.06 | $4.83 | $4.99 | 7,430 |
| 11/19/2025 | $5.18 | $5.26 | $4.92 | $5.01 | 6,738 |
| 11/18/2025 | $4.80 | $5.20 | $4.80 | $5.12 | 12,709 |
| 11/17/2025 | $5.20 | $5.26 | $4.70 | $4.77 | 35,500 |
| 11/14/2025 | $5.49 | $5.69 | $5.09 | $5.15 | 19,900 |
| 11/13/2025 | $5.51 | $5.86 | $5.51 | $5.60 | 25,200 |
| 11/12/2025 | $5.48 | $5.89 | $5.25 | $5.47 | 41,800 |
| 11/11/2025 | $5.63 | $5.69 | $5.19 | $5.50 | 42,300 |
| 11/10/2025 | $5.73 | $5.83 | $5.49 | $5.50 | 8,923 |
| 11/7/2025 | $5.80 | $5.80 | $5.26 | $5.68 | 22,218 |
| 11/6/2025 | $5.82 | $5.90 | $5.72 | $5.87 | 8,231 |
| 11/5/2025 | $5.66 | $5.92 | $5.54 | $5.84 | 7,015 |