5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+1.46%
YEAR-TO-DATE PERFORMANCE
+12.35%
1 YEAR PERFORMANCE
-10.48%
INNOVATE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $5.56 | $5.55 (-0.18%) | $5.60 | $5.47 | 3.64 K | |
| 07/02/2025 | $5.31 | $5.60 (5.46%) | $5.62 | $5.28 | 13.10 K | $73.44 M |
| 07/01/2025 | $5.11 | $5.23 (2.35%) | $5.25 | $5.11 | 16.31 K | $68.59 M |
| 06/30/2025 | $5.34 | $5.15 (-3.56%) | $5.34 | $5.10 | 22.02 K | $67.54 M |
| 06/27/2025 | $5.09 | $5.36 (5.3%) | $5.37 | $5.09 | 34.00 K | $70.30 M |
| 06/26/2025 | $5.31 | $5.13 (-3.39%) | $5.31 | $5.04 | 27.50 K | $67.28 M |
| 06/25/2025 | $5.21 | $5.27 (1.15%) | $5.35 | $5.20 | 21.60 K | $69.12 M |
| 06/24/2025 | $5.37 | $5.31 (-1.12%) | $5.48 | $5.21 | 9.15 K | $69.64 M |
| 06/23/2025 | $5.27 | $5.24 (-0.57%) | $5.47 | $5.24 | 29.90 K | $68.72 M |
| 06/20/2025 | $5.29 | $5.33 (0.76%) | $5.50 | $5.18 | 17.40 K | $69.90 M |
| 06/18/2025 | $5.35 | $5.28 (-1.31%) | $5.37 | $5.17 | 28.90 K | $69.25 M |
| 06/17/2025 | $5.35 | $5.30 (-0.93%) | $5.40 | $5.25 | 16.10 K | $69.51 M |
| 06/16/2025 | $5.55 | $5.36 (-3.42%) | $5.55 | $5.35 | 7.52 K | $70.30 M |
| 06/13/2025 | $5.37 | $5.40 (0.56%) | $5.53 | $5.31 | 23.44 K | $70.82 M |
| 06/12/2025 | $5.40 | $5.50 (1.85%) | $5.66 | $5.37 | 27.45 K | $72.13 M |
| 06/11/2025 | $5.46 | $5.46 (0%) | $5.58 | $5.40 | 13.30 K | $71.61 M |
| 06/10/2025 | $5.76 | $5.50 (-4.51%) | $5.76 | $5.50 | 12.70 K | $72.13 M |
| 06/09/2025 | $5.77 | $5.71 (-1.04%) | $5.82 | $5.65 | 7.54 K | $74.89 M |
| 06/06/2025 | $5.66 | $5.75 (1.59%) | $5.84 | $5.66 | 5.73 K | $75.41 M |
| 06/05/2025 | $5.62 | $5.66 (0.71%) | $5.82 | $5.50 | 21.40 K | $74.23 M |
| 06/04/2025 | $5.80 | $5.61 (-3.28%) | $5.80 | $5.46 | 25.32 K | $73.57 M |
| 06/03/2025 | $5.37 | $5.80 (8.01%) | $5.83 | $5.27 | 34.90 K | $76.07 M |
| 06/02/2025 | $5.72 | $5.45 (-4.72%) | $5.72 | $5.22 | 101.40 K | $71.48 M |
| 05/30/2025 | $6.05 | $5.78 (-4.46%) | $6.05 | $5.72 | 14.00 K | $75.80 M |
| 05/29/2025 | $6.50 | $6.06 (-6.77%) | $6.50 | $5.63 | 33.22 K | $79.48 M |
| 05/28/2025 | $7.42 | $6.45 (-13.07%) | $7.55 | $6.13 | 160.23 K | $84.59 M |
| 05/27/2025 | $6.45 | $7.39 (14.57%) | $8.28 | $6.43 | 181.11 K | $96.92 M |
| 05/23/2025 | $6.71 | $6.32 (-5.81%) | $6.80 | $6.22 | 60.03 K | $82.89 M |
| 05/22/2025 | $5.61 | $6.84 (21.93%) | $6.98 | $5.54 | 93.30 K | $89.71 M |
| 05/21/2025 | $5.69 | $5.73 (0.7%) | $5.96 | $5.62 | 16.70 K | $75.15 M |
| 05/20/2025 | $5.87 | $5.84 (-0.51%) | $6.31 | $5.79 | 10.50 K | $76.59 M |
| 05/19/2025 | $5.94 | $5.94 (0%) | $5.97 | $5.80 | 8.25 K | $77.90 M |
| 05/16/2025 | $5.94 | $6.01 (1.18%) | $6.18 | $5.82 | 24.60 K | $78.82 M |
| 05/15/2025 | $5.88 | $5.96 (1.36%) | $6.07 | $5.84 | 12.04 K | $78.16 M |
| 05/14/2025 | $6.12 | $5.92 (-3.27%) | $6.25 | $5.69 | 29.43 K | $77.64 M |
| 05/13/2025 | $6.85 | $6.42 (-6.28%) | $6.85 | $6.30 | 11.30 K | $84.20 M |
| 05/12/2025 | $7.52 | $6.79 (-9.71%) | $7.52 | $6.77 | 66.50 K | $89.05 M |
| 05/09/2025 | $6.49 | $7.09 (9.24%) | $7.61 | $6.41 | 63.81 K | $92.98 M |
| 05/08/2025 | $6.22 | $6.48 (4.18%) | $6.65 | $6.19 | 26.15 K | $84.76 M |
| 05/07/2025 | $6.45 | $6.15 (-4.65%) | $6.45 | $5.93 | 17.59 K | $80.45 M |
| 05/06/2025 | $6.63 | $6.24 (-5.88%) | $6.63 | $5.74 | 43.90 K | $81.62 M |
| 05/05/2025 | $6.56 | $6.56 (0%) | $6.76 | $6.48 | 14.51 K | $85.81 M |
| 05/02/2025 | $6.53 | $6.76 (3.52%) | $6.76 | $6.33 | 15.80 K | $88.42 M |
| 05/01/2025 | $6.63 | $6.36 (-4.07%) | $6.95 | $6.30 | 7.41 K | $83.19 M |
| 04/30/2025 | $6.57 | $6.62 (0.76%) | $6.80 | $6.32 | 22.90 K | $86.59 M |
| 04/29/2025 | $6.88 | $6.66 (-3.2%) | $6.88 | $6.59 | 13.71 K | $87.12 M |
| 04/28/2025 | $6.62 | $6.83 (3.17%) | $6.88 | $6.43 | 30.62 K | $89.34 M |
| 04/25/2025 | $6.39 | $6.63 (3.76%) | $6.71 | $6.39 | 20.20 K | $709.16 M |
| 04/24/2025 | $5.93 | $6.39 (7.76%) | $6.39 | $5.90 | 27.60 K | $683.49 M |
| 04/23/2025 | $6.10 | $5.83 (-4.43%) | $6.10 | $5.72 | 13.70 K | $623.59 M |
| 04/22/2025 | $5.69 | $5.93 (4.22%) | $6.08 | $5.50 | 25.62 K | $634.29 M |
| 04/21/2025 | $5.71 | $5.50 (-3.68%) | $5.89 | $5.50 | 22.00 K | $588.30 M |
| 04/17/2025 | $6.03 | $5.80 (-3.81%) | $6.03 | $5.65 | 7.50 K | $620.38 M |
| 04/16/2025 | $5.88 | $5.90 (0.34%) | $5.97 | $5.74 | 12.01 K | $631.08 M |
| 04/15/2025 | $6.00 | $5.86 (-2.33%) | $6.31 | $5.83 | 10.00 K | $626.80 M |
| 04/14/2025 | $6.41 | $5.94 (-7.33%) | $6.41 | $5.78 | 23.42 K | $635.36 M |
| 04/11/2025 | $5.90 | $6.25 (5.93%) | $6.31 | $5.80 | 10.21 K | $668.52 M |
| 04/10/2025 | $6.00 | $5.88 (-2%) | $6.00 | $5.49 | 14.23 K | $628.94 M |
| 04/09/2025 | $5.49 | $6.19 (12.75%) | $6.40 | $5.43 | 77.00 K | $662.10 M |
| 04/08/2025 | $5.99 | $5.52 (-7.85%) | $6.02 | $5.37 | 76.32 K | $590.43 M |
| 04/07/2025 | $5.40 | $5.67 (5%) | $5.78 | $5.24 | 96.11 K | $606.48 M |
| 04/04/2025 | $5.66 | $5.78 (2.12%) | $5.98 | $5.58 | 146.32 K | $618.24 M |
| 04/03/2025 | $6.64 | $6.07 (-8.58%) | $6.64 | $5.94 | 172.10 K | $649.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
