-
5 DAY PERFORMANCE
+1.03% -
1 MONTH PERFORMANCE
-5.76% -
3 MONTH PERFORMANCE
-35.04% -
6 MONTH PERFORMANCE
-43.94% -
YEAR-TO-DATE PERFORMANCE
-68.05% -
1 YEAR PERFORMANCE
-76.04%
INNOVATE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.06 | $3.95 (-2.71%) | $4.09 | $3.86 | 82,744 | $35.24 M |
| 09/26/2024 | $4.16 | $3.91 (-6.01%) | $4.16 | $3.91 | 76,600 | $34.88 M |
| 09/25/2024 | $4.00 | $3.99 (-0.25%) | $4.08 | $3.94 | 73,019 | $35.59 M |
| 09/24/2024 | $3.91 | $3.97 (1.53%) | $4.04 | $3.90 | 63,828 | $35.41 M |
| 09/23/2024 | $3.83 | $3.89 (1.57%) | $3.97 | $3.83 | 84,400 | $34.70 M |
| 09/20/2024 | $3.99 | $3.87 (-3.01%) | $4.11 | $3.85 | 287,202 | $34.52 M |
| 09/19/2024 | $3.98 | $4.01 (0.75%) | $4.14 | $3.92 | 119,900 | $35.77 M |
| 09/18/2024 | $4.15 | $3.90 (-6.02%) | $4.18 | $3.90 | 132,602 | $34.79 M |
| 09/17/2024 | $4.09 | $4.19 (2.44%) | $4.19 | $3.98 | 291,700 | $37.38 M |
| 09/16/2024 | $3.80 | $3.93 (3.42%) | $3.96 | $3.80 | 148,529 | $35.06 M |
| 09/13/2024 | $3.86 | $3.77 (-2.33%) | $3.93 | $3.77 | 74,900 | $33.63 M |
| 09/12/2024 | $3.82 | $3.86 (1.05%) | $3.90 | $3.80 | 98,000 | $34.43 M |
| 09/11/2024 | $3.80 | $3.79 (-0.26%) | $3.82 | $3.76 | 14,278 | $33.81 M |
| 09/10/2024 | $3.78 | $3.79 (0.26%) | $3.81 | $3.69 | 44,131 | $33.81 M |
| 09/09/2024 | $3.53 | $3.80 (7.65%) | $3.85 | $3.53 | 19,200 | $33.90 M |
| 09/06/2024 | $3.73 | $3.58 (-4.02%) | $3.79 | $3.57 | 14,900 | $31.94 M |
| 09/05/2024 | $3.74 | $3.82 (2.14%) | $3.87 | $3.69 | 21,208 | $34.08 M |
| 09/04/2024 | $4.02 | $3.77 (-6.22%) | $4.09 | $3.69 | 44,500 | $33.63 M |
| 09/03/2024 | $4.17 | $4.08 (-2.16%) | $4.26 | $4.05 | 33,000 | $36.40 M |
| 08/30/2024 | $4.17 | $4.14 (-0.72%) | $4.24 | $4.14 | 13,645 | $36.93 M |
| 08/29/2024 | $4.12 | $4.13 (0.24%) | $4.21 | $4.08 | 19,530 | $36.84 M |
| 08/28/2024 | $4.00 | $4.17 (4.25%) | $4.22 | $4.00 | 32,900 | $37.20 M |
| 08/27/2024 | $4.14 | $4.00 (-3.38%) | $4.26 | $4.00 | 29,531 | $35.68 M |
| 08/26/2024 | $4.29 | $4.21 (-1.86%) | $4.35 | $4.03 | 40,485 | $37.56 M |
| 08/23/2024 | $4.04 | $4.34 (7.43%) | $4.53 | $4.04 | 38,957 | $38.71 M |
| 08/22/2024 | $4.15 | $4.10 (-1.2%) | $4.27 | $3.90 | 101,621 | $36.57 M |
| 08/21/2024 | $4.56 | $4.25 (-6.8%) | $4.56 | $4.25 | 33,557 | $37.91 M |
| 08/20/2024 | $4.54 | $4.50 (-0.88%) | $4.54 | $4.50 | 9,200 | $40.14 M |
| 08/19/2024 | $4.76 | $4.56 (-4.2%) | $4.79 | $4.45 | 38,457 | $40.68 M |
| 08/16/2024 | $4.81 | $4.81 (0%) | $4.85 | $4.81 | 36,700 | $42.91 M |
| 08/15/2024 | $5.08 | $4.82 (-5.12%) | $5.13 | $4.78 | 16,335 | $43.00 M |
| 08/14/2024 | $4.95 | $5.04 (1.82%) | $5.04 | $4.83 | 29,325 | $44.96 M |
| 08/13/2024 | $4.80 | $4.90 (2.08%) | $5.00 | $4.80 | 75,082 | $43.71 M |
| 08/12/2024 | $4.70 | $4.83 (2.77%) | $5.31 | $4.70 | 100,311 | $43.09 M |
| 08/09/2024 | $4.50 | $4.79 (6.44%) | $4.79 | $4.35 | 116,163 | $42.73 M |
| 08/08/2024 | $6.10 | $5.25 (-13.93%) | $6.20 | $5.20 | 37,202 | $46.83 M |
| 08/07/2024 | $5.99 | $5.65 (-5.68%) | $6.13 | $5.60 | 29,010 | $50.40 M |
| 08/06/2024 | $5.20 | $6.08 (16.92%) | $6.08 | $5.20 | 31,351 | $54.24 M |
| 08/05/2024 | $5.20 | $5.28 (1.54%) | $5.40 | $5.20 | 16,382 | $47.10 M |
| 08/02/2024 | $5.50 | $5.21 (-5.27%) | $5.50 | $5.00 | 28,190 | $46.48 M |
| 08/01/2024 | $5.70 | $5.41 (-5.09%) | $5.89 | $5.22 | 10,544 | $48.26 M |
| 07/31/2024 | $5.52 | $5.33 (-3.44%) | $5.68 | $5.24 | 20,302 | $47.55 M |
| 07/30/2024 | $6.20 | $5.46 (-11.94%) | $6.20 | $5.43 | 8,452 | $48.71 M |
| 07/29/2024 | $6.70 | $5.89 (-12.09%) | $6.96 | $5.87 | 15,730 | $52.54 M |
| 07/26/2024 | $6.40 | $6.52 (1.87%) | $6.75 | $6.40 | 9,474 | $58.16 M |
| 07/25/2024 | $6.42 | $6.40 (-0.31%) | $6.59 | $6.20 | 7,000 | $57.09 M |
| 07/24/2024 | $5.44 | $6.95 (27.76%) | $7.36 | $5.31 | 147,661 | $62.00 M |
| 07/23/2024 | $5.10 | $5.44 (6.67%) | $5.50 | $5.00 | 16,252 | $48.53 M |
| 07/22/2024 | $5.34 | $5.00 (-6.37%) | $5.34 | $4.33 | 98,002 | $44.60 M |
| 07/19/2024 | $5.26 | $5.36 (1.9%) | $5.60 | $4.94 | 75,322 | $47.81 M |
| 07/18/2024 | $6.10 | $5.87 (-3.77%) | $6.39 | $5.86 | 130,382 | $52.36 M |
| 07/17/2024 | $6.20 | $6.30 (1.61%) | $6.41 | $6.20 | 7,190 | $56.20 M |
| 07/16/2024 | $6.40 | $6.30 (-1.56%) | $6.50 | $6.30 | 6,150 | $56.20 M |
| 07/15/2024 | $6.82 | $6.31 (-7.48%) | $6.82 | $6.19 | 29,570 | $56.29 M |
| 07/12/2024 | $6.37 | $6.78 (6.44%) | $6.78 | $6.35 | 10,314 | $60.48 M |
| 07/11/2024 | $6.26 | $6.55 (4.63%) | $6.58 | $6.26 | 3,880 | $58.43 M |
| 07/10/2024 | $6.16 | $6.26 (1.62%) | $6.49 | $6.12 | 4,503 | $55.84 M |
| 07/09/2024 | $6.11 | $6.28 (2.78%) | $6.49 | $6.11 | 8,552 | $56.02 M |
| 07/08/2024 | $6.23 | $6.15 (-1.28%) | $6.29 | $6.05 | 34,092 | $54.86 M |
| 07/05/2024 | $6.20 | $6.20 (0%) | $6.47 | $6.20 | 10,200 | $55.31 M |
| 07/03/2024 | $6.34 | $6.20 (-2.21%) | $6.42 | $6.20 | 1,883 | $55.31 M |
| 07/02/2024 | $6.20 | $6.25 (0.81%) | $6.31 | $6.00 | 17,301 | $55.75 M |
| 07/01/2024 | $6.05 | $6.20 (2.48%) | $6.32 | $6.05 | 37,790 | $55.31 M |
| 06/28/2024 | $6.90 | $6.05 (-12.32%) | $6.90 | $6.00 | 610,770 | $53.97 M |