5 DAY PERFORMANCE
-21.61%
1 MONTH PERFORMANCE
-26.82%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
+65.13%
YEAR-TO-DATE PERFORMANCE
+15.99%
1 YEAR PERFORMANCE
-13.31%
INNOVATE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $5.66 | $5.78 (2.12%) | $5.98 | $5.58 | 146,318 | $618.24 M |
| 04/03/2025 | $6.64 | $6.07 (-8.58%) | $6.64 | $5.94 | 172,100 | $649.26 M |
| 04/02/2025 | $7.16 | $7.02 (-1.96%) | $7.24 | $6.95 | 47,800 | $750.88 M |
| 04/01/2025 | $7.41 | $7.31 (-1.35%) | $7.85 | $7.23 | 51,600 | $781.90 M |
| 03/31/2025 | $7.94 | $7.83 (-1.39%) | $7.94 | $7.50 | 49,541 | $837.52 M |
| 03/28/2025 | $8.22 | $8.16 (-0.73%) | $8.52 | $8.03 | 34,721 | $872.82 M |
| 03/27/2025 | $8.14 | $8.29 (1.84%) | $8.45 | $7.83 | 20,718 | $107.49 M |
| 03/26/2025 | $8.62 | $8.20 (-4.87%) | $8.72 | $7.96 | 35,526 | $106.32 M |
| 03/25/2025 | $8.91 | $8.58 (-3.7%) | $9.01 | $8.53 | 50,600 | $111.25 M |
| 03/24/2025 | $8.88 | $8.82 (-0.68%) | $8.88 | $8.31 | 55,034 | $114.36 M |
| 03/21/2025 | $8.58 | $8.62 (0.47%) | $8.83 | $8.41 | 23,706 | $111.77 M |
| 03/20/2025 | $8.35 | $8.74 (4.67%) | $8.81 | $8.30 | 22,800 | $113.33 M |
| 03/19/2025 | $8.68 | $8.38 (-3.46%) | $8.73 | $8.12 | 61,145 | $108.66 M |
| 03/18/2025 | $8.00 | $8.63 (7.88%) | $8.84 | $7.90 | 76,000 | $111.90 M |
| 03/17/2025 | $7.83 | $8.10 (3.45%) | $8.26 | $7.56 | 23,800 | $105.03 M |
| 03/14/2025 | $7.72 | $7.81 (1.17%) | $8.01 | $7.54 | 13,220 | $101.27 M |
| 03/13/2025 | $8.00 | $7.66 (-4.25%) | $8.00 | $7.65 | 49,500 | $99.32 M |
| 03/12/2025 | $7.95 | $8.16 (2.64%) | $8.42 | $7.55 | 79,313 | $105.81 M |
| 03/11/2025 | $7.16 | $7.72 (7.82%) | $7.95 | $7.08 | 111,736 | $100.10 M |
| 03/10/2025 | $7.77 | $7.23 (-6.95%) | $7.99 | $7.09 | 180,500 | $93.75 M |
| 03/07/2025 | $7.80 | $8.04 (3.08%) | $8.45 | $7.64 | 65,920 | $104.25 M |
| 03/06/2025 | $7.74 | $7.83 (1.16%) | $8.07 | $7.65 | 60,040 | $101.53 M |
| 03/05/2025 | $7.88 | $7.88 (0%) | $8.12 | $7.43 | 85,348 | $102.17 M |
| 03/04/2025 | $8.21 | $7.83 (-4.63%) | $8.30 | $7.27 | 289,512 | $101.53 M |
| 03/03/2025 | $9.40 | $8.25 (-12.23%) | $9.63 | $8.20 | 88,451 | $106.97 M |
| 02/28/2025 | $8.94 | $9.12 (2.01%) | $9.36 | $8.63 | 93,190 | $118.25 M |
| 02/27/2025 | $9.85 | $8.92 (-9.44%) | $10.05 | $8.78 | 138,830 | $115.66 M |
| 02/26/2025 | $10.09 | $9.91 (-1.78%) | $10.78 | $9.70 | 163,450 | $128.50 M |
| 02/25/2025 | $9.89 | $10.03 (1.42%) | $10.30 | $9.41 | 133,600 | $130.05 M |
| 02/24/2025 | $10.71 | $10.11 (-5.6%) | $11.08 | $9.95 | 164,600 | $131.09 M |
| 02/21/2025 | $12.29 | $10.81 (-12.04%) | $12.41 | $10.70 | 161,345 | $140.17 M |
| 02/20/2025 | $12.40 | $12.32 (-0.65%) | $12.66 | $12.15 | 112,013 | $159.75 M |
| 02/19/2025 | $12.85 | $12.28 (-4.44%) | $13.13 | $12.17 | 69,600 | $159.23 M |
| 02/18/2025 | $12.89 | $12.85 (-0.31%) | $13.19 | $12.50 | 69,500 | $166.62 M |
| 02/14/2025 | $13.45 | $12.78 (-4.98%) | $13.79 | $12.51 | 123,400 | $165.71 M |
| 02/13/2025 | $12.70 | $13.39 (5.43%) | $13.50 | $12.32 | 170,102 | $173.62 M |
| 02/12/2025 | $12.37 | $12.50 (1.05%) | $12.99 | $12.23 | 52,102 | $162.08 M |
| 02/11/2025 | $12.69 | $12.61 (-0.63%) | $12.84 | $12.01 | 56,521 | $163.51 M |
| 02/10/2025 | $12.21 | $12.69 (3.93%) | $12.69 | $11.60 | 137,100 | $164.54 M |
| 02/07/2025 | $12.94 | $11.88 (-8.19%) | $13.28 | $11.65 | 159,600 | $154.04 M |
| 02/06/2025 | $12.22 | $13.12 (7.36%) | $13.12 | $12.19 | 194,445 | $170.12 M |
| 02/05/2025 | $11.85 | $12.26 (3.46%) | $12.38 | $11.40 | 180,212 | $158.97 M |
| 02/04/2025 | $11.40 | $11.84 (3.86%) | $12.38 | $11.22 | 170,148 | $153.52 M |
| 02/03/2025 | $11.29 | $11.33 (0.35%) | $11.72 | $10.92 | 130,322 | $146.91 M |
| 01/31/2025 | $11.11 | $11.62 (4.59%) | $11.85 | $11.11 | 200,812 | $150.67 M |
| 01/30/2025 | $10.96 | $11.07 (1%) | $11.46 | $10.83 | 80,780 | $143.54 M |
| 01/29/2025 | $10.74 | $11.07 (3.07%) | $11.24 | $10.53 | 122,968 | $143.54 M |
| 01/28/2025 | $11.14 | $10.59 (-4.94%) | $11.69 | $10.51 | 244,183 | $137.31 M |
| 01/27/2025 | $10.32 | $11.13 (7.85%) | $12.48 | $10.22 | 519,894 | $144.32 M |
| 01/24/2025 | $10.31 | $10.59 (2.72%) | $10.86 | $9.95 | 238,419 | $137.31 M |
| 01/23/2025 | $10.69 | $10.09 (-5.61%) | $11.21 | $9.96 | 693,948 | $130.83 M |
| 01/22/2025 | $9.33 | $10.38 (11.25%) | $10.85 | $8.64 | 1.72 M | $134.59 M |
| 01/21/2025 | $7.43 | $9.52 (28.13%) | $10.95 | $6.55 | 31.09 M | $123.44 M |
| 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 |
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.
