5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
+1.62%
1 YEAR PERFORMANCE
-52.64%
INNOVATE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.86 | $5.11 (5.14%) | $5.21 | $4.83 | 566,225 | $66.26 M |
| 01/16/2025 | $4.94 | $4.88 (-1.21%) | $4.94 | $4.83 | 2,603 | $63.28 M |
| 01/15/2025 | $4.82 | $4.85 (0.62%) | $4.93 | $4.81 | 3,844 | $62.89 M |
| 01/14/2025 | $4.93 | $4.78 (-3.04%) | $4.93 | $4.72 | 5,212 | $61.98 M |
| 01/13/2025 | $4.74 | $4.74 (0%) | $5.28 | $4.74 | 32,600 | $61.46 M |
| 01/10/2025 | $5.15 | $4.99 (-3.11%) | $5.65 | $4.90 | 51,400 | $64.70 M |
| 01/08/2025 | $5.60 | $5.40 (-3.57%) | $5.77 | $5.34 | 27,224 | $70.02 M |
| 01/07/2025 | $5.70 | $5.60 (-1.75%) | $5.70 | $5.34 | 11,000 | $72.61 M |
| 01/06/2025 | $5.46 | $5.67 (3.85%) | $5.81 | $5.46 | 19,135 | $73.52 M |
| 01/03/2025 | $4.98 | $5.47 (9.84%) | $5.55 | $4.98 | 21,601 | $70.93 M |
| 01/02/2025 | $5.11 | $5.00 (-2.15%) | $5.11 | $4.88 | 14,531 | $64.83 M |
| 12/31/2024 | $4.96 | $4.94 (-0.4%) | $5.10 | $4.84 | 110,538 | $64.05 M |
| 12/30/2024 | $5.30 | $4.99 (-5.85%) | $5.32 | $4.80 | 75,600 | $64.70 M |
| 12/27/2024 | $5.14 | $5.33 (3.7%) | $5.48 | $5.09 | 19,613 | $69.11 M |
| 12/26/2024 | $5.30 | $5.39 (1.7%) | $5.61 | $5.28 | 25,905 | $69.89 M |
| 12/24/2024 | $5.20 | $5.27 (1.35%) | $5.27 | $5.07 | 7,000 | $68.33 M |
| 12/23/2024 | $5.12 | $5.22 (1.95%) | $5.57 | $5.11 | 34,700 | $67.68 M |
| 12/20/2024 | $5.10 | $5.25 (2.94%) | $5.48 | $5.10 | 47,800 | $68.07 M |
| 12/19/2024 | $5.16 | $5.11 (-0.97%) | $5.54 | $5.09 | 81,606 | $66.26 M |
| 12/18/2024 | $5.66 | $5.17 (-8.66%) | $5.73 | $5.16 | 37,243 | $67.04 M |
| 12/17/2024 | $5.47 | $5.71 (4.39%) | $5.89 | $5.45 | 23,917 | $74.04 M |
| 12/16/2024 | $5.43 | $5.71 (5.16%) | $5.92 | $5.43 | 18,700 | $74.04 M |
| 12/13/2024 | $5.94 | $5.50 (-7.41%) | $5.99 | $5.48 | 36,911 | $71.31 M |
| 12/12/2024 | $5.85 | $5.93 (1.37%) | $6.01 | $5.56 | 25,000 | $76.89 M |
| 12/11/2024 | $6.06 | $5.86 (-3.3%) | $6.11 | $5.41 | 34,701 | $75.98 M |
| 12/10/2024 | $6.48 | $6.10 (-5.86%) | $6.48 | $6.00 | 10,600 | $79.09 M |
| 12/09/2024 | $6.34 | $6.36 (0.32%) | $6.44 | $6.25 | 17,900 | $82.47 M |
| 12/06/2024 | $6.01 | $6.24 (3.83%) | $6.50 | $5.81 | 28,124 | $80.91 M |
| 12/05/2024 | $5.60 | $5.86 (4.64%) | $6.11 | $5.60 | 8,125 | $75.98 M |
| 12/04/2024 | $5.95 | $5.94 (-0.17%) | $6.09 | $5.75 | 5,241 | $77.02 M |
| 12/03/2024 | $6.16 | $5.90 (-4.22%) | $6.16 | $5.80 | 18,668 | $76.50 M |
| 12/02/2024 | $6.19 | $6.03 (-2.58%) | $6.20 | $5.85 | 17,935 | $78.19 M |
| 11/29/2024 | $5.86 | $6.06 (3.41%) | $6.20 | $5.75 | 12,600 | $78.58 M |
| 11/27/2024 | $6.08 | $5.86 (-3.62%) | $6.17 | $5.79 | 21,100 | $75.98 M |
| 11/26/2024 | $5.96 | $6.13 (2.85%) | $6.42 | $5.96 | 25,300 | $79.48 M |
| 11/25/2024 | $6.10 | $5.92 (-2.95%) | $6.54 | $5.87 | 79,200 | $76.76 M |
| 11/22/2024 | $5.57 | $5.99 (7.54%) | $6.48 | $5.39 | 418,318 | $77.67 M |
| 11/21/2024 | $3.83 | $4.82 (25.85%) | $5.07 | $3.83 | 134,436 | $62.50 M |
| 11/20/2024 | $3.81 | $3.89 (2.1%) | $3.97 | $3.81 | 18,900 | $50.44 M |
| 11/19/2024 | $3.84 | $3.85 (0.26%) | $4.11 | $3.82 | 36,926 | $49.92 M |
| 11/18/2024 | $3.97 | $3.89 (-2.02%) | $4.04 | $3.83 | 34,900 | $50.44 M |
| 11/15/2024 | $4.17 | $4.00 (-4.08%) | $4.22 | $3.99 | 16,100 | $51.87 M |
| 11/14/2024 | $3.86 | $4.21 (9.07%) | $4.45 | $3.86 | 36,400 | $54.59 M |
| 11/13/2024 | $4.06 | $3.82 (-5.91%) | $4.13 | $3.78 | 23,005 | $49.53 M |
| 11/12/2024 | $3.90 | $4.08 (4.62%) | $4.12 | $3.86 | 42,900 | $52.90 M |
| 11/11/2024 | $4.50 | $4.01 (-10.89%) | $4.50 | $3.71 | 143,147 | $51.99 M |
| 11/08/2024 | $4.98 | $4.47 (-10.24%) | $5.06 | $4.43 | 53,824 | $57.96 M |
| 11/07/2024 | $5.52 | $5.16 (-6.52%) | $5.56 | $5.15 | 19,600 | $66.91 M |
| 11/06/2024 | $5.47 | $5.14 (-6.03%) | $5.47 | $4.84 | 49,100 | $66.65 M |
| 11/05/2024 | $4.88 | $5.09 (4.3%) | $5.40 | $4.74 | 90,800 | $66.00 M |
| 11/04/2024 | $5.85 | $4.94 (-15.56%) | $5.90 | $4.89 | 129,500 | $64.05 M |
| 11/01/2024 | $5.85 | $5.92 (1.2%) | $5.96 | $5.73 | 11,000 | $76.76 M |
| 10/31/2024 | $5.98 | $5.87 (-1.84%) | $6.11 | $5.75 | 22,100 | $76.11 M |
| 10/30/2024 | $6.27 | $6.10 (-2.71%) | $6.27 | $5.83 | 30,400 | $79.09 M |
| 10/29/2024 | $6.29 | $6.27 (-0.32%) | $6.49 | $6.16 | 44,700 | $81.30 M |
| 10/28/2024 | $6.29 | $6.30 (0.16%) | $6.44 | $6.27 | 50,700 | $81.69 M |
| 10/25/2024 | $6.47 | $6.28 (-2.94%) | $6.47 | $6.25 | 7,624 | $81.43 M |
| 10/24/2024 | $6.34 | $6.35 (0.16%) | $6.49 | $6.18 | 53,106 | $82.34 M |
| 10/23/2024 | $6.30 | $6.30 (0%) | $6.33 | $6.27 | 14,227 | $81.69 M |
| 10/22/2024 | $6.07 | $6.34 (4.45%) | $6.50 | $6.06 | 46,343 | $82.21 M |
| 10/21/2024 | $5.75 | $6.17 (7.3%) | $6.20 | $5.33 | 43,221 | $80.00 M |