Get the Stockscreener App
3.14
0.16%
0.00
After Hours:
3.14
Innovid Corp Stock (CTV) Price History
The historical daily chart and data for Innovid Corp stock (CTV), show that the latest closing stock price as of February 07, 2025, is $3.14.
- Innovid Corp all-time high stock price is $5.87, occurred on May 04, 2022.
- The lowest Innovid Corp stock price recorded was $0.75 on April 13, 2023. Since then, Innovid Corp's stock price has risen over 318.67% to $3.14 now.
- The 52-week high stock price for CTV is $3.40, representing a 8.28% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for CTV is $1.43, indicating a -54.46% decrease from the current share price, occurred on February 16, 2024.
- The closing price of Innovid Corp (CTV) stock in the beginning of 2024 was $5.67. The stock closed the year at $1.71, a loss of over -69.84% for the year.
The table below shows more information about CTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $3.15 | $3.14 | $0.010 | 685,840.0 | +0.00% |
| Feb 06, 2025 | $3.15 | $3.13 | $0.02 | 1,052,184.0 | -0.32% |
| Feb 05, 2025 | $3.15 | $3.13 | $0.02 | 1,375,977.0 | +0.96% |
| Feb 04, 2025 | $3.13 | $3.10 | $0.03 | 5,249,921.0 | +0.00% |
| Feb 03, 2025 | $3.13 | $3.10 | $0.03 | 803,272.0 | +0.32% |
| Jan 31, 2025 | $3.12 | $3.10 | $0.02 | 429,080.0 | -0.32% |
| Jan 30, 2025 | $3.12 | $3.10 | $0.02 | 944,595.0 | +0.00% |
| Jan 29, 2025 | $3.12 | $3.10 | $0.02 | 2,826,173.0 | +0.32% |
| Jan 28, 2025 | $3.11 | $3.10 | $0.010 | 628,686.0 | +0.00% |
| Jan 27, 2025 | $3.11 | $3.09 | $0.0199 | 1,260,643.0 | +0.32% |
| Jan 24, 2025 | $3.10 | $3.09 | $0.01 | 3,527,266.0 | +0.32% |
| Jan 23, 2025 | $3.10 | $3.09 | $0.015 | 473,402.0 | +0.00% |
| Jan 22, 2025 | $3.11 | $3.09 | $0.02 | 613,315.0 | -0.32% |
| Jan 21, 2025 | $3.11 | $3.08 | $0.03 | 2,058,535.0 | +0.65% |
| Jan 17, 2025 | $3.09 | $3.07 | $0.02 | 843,220.0 | +0.00% |
| Jan 16, 2025 | $3.09 | $3.05 | $0.04 | 2,178,171.0 | +0.98% |
| Jan 15, 2025 | $3.06 | $3.03 | $0.03 | 1,321,396.0 | +0.66% |
| Jan 14, 2025 | $3.04 | $3.02 | $0.025 | 1,473,944.0 | +0.33% |
| Jan 13, 2025 | $3.06 | $3.00 | $0.06 | 5,052,635.0 | -1.31% |
| Jan 10, 2025 | $3.08 | $3.04 | $0.04 | 2,609,069.0 | +0.99% |
| Jan 08, 2025 | $3.04 | $3.03 | $0.01 | 1,017,768.0 | +0.00% |
Innovid Corp Stock (CTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Innovid Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innovid Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Innovid Corp Stock (CTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $3.15 | $3.10 | $0.05 | 9,853,034.0 | +0.96% |
| Jan, 2025 | $3.12 | $3.00 | $0.12 | 41,360,618.0 | +0.65% |
Innovid Corp Stock (CTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.40 | $3.03 | $0.37 | 36,219,931.0 | +1.64% |
| Nov, 2024 | $3.05 | $1.58 | $1.47 | 89,093,384.0 | +59.16% |
| Oct, 2024 | $2.10 | $1.65 | $0.454 | 3,711,971.0 | +6.11% |
| Sep, 2024 | $2.00 | $1.59 | $0.405 | 4,314,319.0 | -1.64% |
| Aug, 2024 | $2.19 | $1.56 | $0.63 | 5,098,843.0 | -13.68% |
| Jul, 2024 | $2.25 | $1.50 | $0.75 | 9,317,108.0 | +14.59% |
| Jun, 2024 | $2.50 | $1.60 | $0.895 | 20,016,030.0 | -15.91% |
| May, 2024 | $2.43 | $1.89 | $0.54 | 5,635,502.0 | -2.22% |
| Apr, 2024 | $2.58 | $1.94 | $0.64 | 4,936,392.0 | -9.64% |
| Mar, 2024 | $2.49 | $1.80 | $0.69 | 8,636,509.0 | +32.45% |
| Feb, 2024 | $1.91 | $1.43 | $0.48 | 5,043,753.0 | +23.68% |
| Jan, 2024 | $1.57 | $1.25 | $0.32 | 4,026,853.0 | +1.33% |
Innovid Corp Stock (CTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.80 | $1.31 | $0.492 | 4,763,157.0 | -13.79% |
| Nov, 2023 | $1.79 | $0.9874 | $0.8026 | 5,046,945.0 | +74.00% |
| Oct, 2023 | $1.26 | $0.95 | $0.31 | 2,534,359.0 | -21.88% |
| Sep, 2023 | $1.45 | $1.12 | $0.33 | 3,298,779.0 | +11.30% |
| Aug, 2023 | $1.29 | $1.01 | $0.2795 | 6,018,956.0 | -4.17% |
| Jul, 2023 | $1.29 | $0.97 | $0.32 | 5,909,234.0 | +10.09% |
| Jun, 2023 | $1.32 | $0.8911 | $0.4289 | 22,899,893.0 | -12.10% |
| May, 2023 | $1.38 | $0.85 | $0.53 | 15,073,917.0 | +32.06% |
| Apr, 2023 | $1.46 | $0.75 | $0.71 | 13,372,233.0 | -33.40% |
| Mar, 2023 | $1.87 | $1.27 | $0.60 | 4,183,817.0 | -16.57% |
| Feb, 2023 | $2.73 | $1.50 | $1.23 | 4,416,042.0 | -24.89% |
| Jan, 2023 | $2.49 | $1.05 | $1.44 | 5,875,433.0 | +31.58% |
0.36%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):