5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-19.01%
3 MONTH PERFORMANCE
-13.21%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-6.88%
1 YEAR PERFORMANCE
-26.28%
INNOVATE Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.92 | $4.92 (0%) | $5.02 | $4.81 | 6.81 K | $64.68 M |
| 12/04/2025 | $4.92 | $4.86 (-1.22%) | $5.02 | $4.76 | 8.80 K | $63.89 M |
| 12/03/2025 | $5.00 | $4.98 (-0.4%) | $5.02 | $4.89 | 4.14 K | $65.47 M |
| 12/02/2025 | $5.06 | $5.00 (-1.19%) | $5.06 | $4.94 | 4.11 K | $65.73 M |
| 12/01/2025 | $5.07 | $5.00 (-1.38%) | $5.18 | $4.93 | 12.62 K | $65.73 M |
| 11/28/2025 | $5.12 | $5.17 (0.98%) | $5.24 | $5.12 | 1.51 K | $67.97 M |
| 11/26/2025 | $5.14 | $5.05 (-1.75%) | $5.14 | $5.05 | 6.60 K | $66.39 M |
| 11/25/2025 | $5.22 | $5.14 (-1.53%) | $5.22 | $5.11 | 2.93 K | $67.57 M |
| 11/24/2025 | $5.12 | $5.13 (0.2%) | $5.23 | $4.98 | 10.53 K | $67.44 M |
| 11/21/2025 | $4.76 | $5.22 (9.66%) | $5.22 | $4.76 | 16.60 K | $68.63 M |
| 11/20/2025 | $4.99 | $4.99 (0%) | $5.06 | $4.83 | 7.43 K | $65.60 M |
| 11/19/2025 | $5.18 | $5.01 (-3.28%) | $5.26 | $4.92 | 6.74 K | $65.87 M |
| 11/18/2025 | $4.80 | $5.12 (6.67%) | $5.20 | $4.80 | 12.71 K | $67.31 M |
| 11/17/2025 | $5.20 | $4.77 (-8.27%) | $5.26 | $4.70 | 35.50 K | $62.71 M |
| 11/14/2025 | $5.49 | $5.15 (-6.19%) | $5.69 | $5.09 | 19.90 K | $67.71 M |
| 11/13/2025 | $5.51 | $5.60 (1.63%) | $5.86 | $5.51 | 25.20 K | $73.62 M |
| 11/12/2025 | $5.48 | $5.47 (-0.18%) | $5.89 | $5.25 | 41.80 K | $71.91 M |
| 11/11/2025 | $5.63 | $5.50 (-2.31%) | $5.69 | $5.19 | 42.30 K | $72.31 M |
| 11/10/2025 | $5.73 | $5.50 (-4.01%) | $5.83 | $5.49 | 8.92 K | $72.31 M |
| 11/07/2025 | $5.80 | $5.68 (-2.07%) | $5.80 | $5.26 | 22.22 K | $74.67 M |
| 11/06/2025 | $5.82 | $5.87 (0.86%) | $5.90 | $5.72 | 8.23 K | $77.17 M |
| 11/05/2025 | $5.66 | $5.84 (3.18%) | $5.92 | $5.54 | 7.02 K | $76.78 M |
| 11/04/2025 | $5.19 | $5.60 (7.9%) | $5.72 | $5.16 | 13.00 K | $73.62 M |
| 11/03/2025 | $5.37 | $5.25 (-2.23%) | $5.40 | $5.21 | 34.71 K | $69.02 M |
| 10/31/2025 | $5.30 | $5.42 (2.26%) | $5.50 | $5.30 | 17.50 K | $71.26 M |
| 10/30/2025 | $5.16 | $5.28 (2.33%) | $5.31 | $5.16 | 6.00 K | $69.41 M |
| 10/29/2025 | $5.20 | $5.26 (1.15%) | $5.35 | $5.19 | 47.83 K | $69.15 M |
| 10/28/2025 | $5.08 | $5.23 (2.95%) | $5.27 | $4.90 | 32.33 K | $68.76 M |
| 10/27/2025 | $5.50 | $5.18 (-5.82%) | $5.50 | $4.73 | 57.10 K | $68.10 M |
| 10/24/2025 | $5.17 | $5.61 (8.51%) | $5.70 | $5.17 | 63.35 K | $73.75 M |
| 10/23/2025 | $5.32 | $5.26 (-1.13%) | $5.65 | $5.16 | 118.40 K | $69.15 M |
| 10/22/2025 | $5.24 | $5.34 (1.91%) | $5.48 | $5.08 | 40.70 K | $70.20 M |
| 10/21/2025 | $4.72 | $5.23 (10.81%) | $5.50 | $4.72 | 185.16 K | $68.76 M |
| 10/20/2025 | $4.55 | $4.69 (3.08%) | $4.83 | $4.55 | 32.15 K | $61.66 M |
| 10/17/2025 | $4.51 | $4.53 (0.44%) | $4.68 | $4.44 | 33.20 K | $59.55 M |
| 10/16/2025 | $4.56 | $4.50 (-1.32%) | $4.61 | $4.38 | 42.73 K | $59.16 M |
| 10/15/2025 | $4.61 | $4.56 (-1.08%) | $4.68 | $4.53 | 17.60 K | $59.95 M |
| 10/14/2025 | $4.63 | $4.66 (0.65%) | $4.87 | $4.54 | 32.95 K | $61.26 M |
| 10/13/2025 | $4.49 | $4.66 (3.79%) | $4.74 | $4.48 | 15.89 K | $61.26 M |
| 10/10/2025 | $4.15 | $4.41 (6.27%) | $4.48 | $4.11 | 48.36 K | $57.98 M |
| 10/09/2025 | $4.20 | $4.10 (-2.38%) | $4.32 | $4.05 | 50.91 K | $53.90 M |
| 10/08/2025 | $4.33 | $4.19 (-3.23%) | $4.50 | $4.13 | 46.00 K | $55.08 M |
| 10/07/2025 | $4.52 | $4.32 (-4.42%) | $4.55 | $4.31 | 24.70 K | $56.79 M |
| 10/06/2025 | $4.70 | $4.47 (-4.89%) | $4.80 | $4.43 | 75.00 K | $58.77 M |
| 10/03/2025 | $4.57 | $4.65 (1.75%) | $4.74 | $4.57 | 43.60 K | $61.13 M |
| 10/02/2025 | $4.60 | $4.59 (-0.22%) | $4.93 | $4.53 | 22.70 K | $60.34 M |
| 10/01/2025 | $4.82 | $4.57 (-5.19%) | $4.95 | $4.57 | 22.71 K | $60.08 M |
| 09/30/2025 | $4.59 | $4.89 (6.54%) | $4.98 | $4.59 | 30.45 K | $64.29 M |
| 09/29/2025 | $4.77 | $4.59 (-3.77%) | $4.83 | $4.59 | 15.15 K | $60.34 M |
| 09/26/2025 | $4.73 | $4.79 (1.27%) | $4.89 | $4.73 | 5.70 K | $62.97 M |
| 09/25/2025 | $4.79 | $4.75 (-0.84%) | $4.88 | $4.73 | 25.57 K | $62.45 M |
| 09/24/2025 | $4.93 | $4.81 (-2.43%) | $5.07 | $4.81 | 12.00 K | $63.24 M |
| 09/23/2025 | $5.14 | $4.90 (-4.67%) | $5.25 | $4.88 | 14.80 K | $64.42 M |
| 09/22/2025 | $4.97 | $5.14 (3.42%) | $5.24 | $4.63 | 42.30 K | $67.57 M |
| 09/19/2025 | $4.74 | $5.04 (6.33%) | $5.05 | $4.53 | 230.20 K | $66.26 M |
| 09/18/2025 | $4.83 | $4.69 (-2.9%) | $5.00 | $4.65 | 41.70 K | $61.66 M |
| 09/17/2025 | $4.70 | $4.75 (1.06%) | $4.96 | $4.65 | 55.21 K | $62.45 M |
| 09/16/2025 | $4.75 | $4.68 (-1.47%) | $4.88 | $4.54 | 30.10 K | $61.53 M |
| 09/15/2025 | $5.08 | $4.75 (-6.5%) | $5.17 | $4.67 | 28.90 K | $62.45 M |
| 09/12/2025 | $5.08 | $5.05 (-0.59%) | $5.25 | $4.96 | 41.50 K | $66.39 M |
| 09/11/2025 | $4.80 | $5.01 (4.38%) | $5.10 | $4.80 | 36.10 K | $65.87 M |
| 09/10/2025 | $4.62 | $4.90 (6.06%) | $4.90 | $4.60 | 56.94 K | $64.42 M |
| 09/09/2025 | $5.17 | $4.81 (-6.96%) | $5.47 | $4.76 | 37.02 K | $63.24 M |
| 09/08/2025 | $5.64 | $5.30 (-6.03%) | $5.72 | $5.20 | 81.59 K | $69.68 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.
