Get the Stockscreener App
1.80
1.10%
-0.02
After Hours:
1.79
-0.01
-0.56%
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 September 30, 2024, is $1.80.
- 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 140.00% to $1.80 now.
- The 52-week high stock price for CTV is $2.58, representing a 43.33% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for CTV is $0.95, indicating a -47.22% decrease from the current share price, occurred on October 13, 2023.
- The closing price of Innovid Corp (CTV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.84 | $1.75 | $0.095 | 125,062.0 | -1.10% |
| Sep 27, 2024 | $1.84 | $1.79 | $0.05 | 146,467.0 | +0.55% |
| Sep 26, 2024 | $1.88 | $1.77 | $0.11 | 188,682.0 | -1.63% |
| Sep 25, 2024 | $1.87 | $1.78 | $0.085 | 142,806.0 | +2.22% |
| Sep 24, 2024 | $1.82 | $1.68 | $0.145 | 186,206.0 | +3.45% |
| Sep 23, 2024 | $1.79 | $1.72 | $0.07 | 192,360.0 | -5.95% |
| Sep 20, 2024 | $1.97 | $1.78 | $0.19 | 1,250,662.0 | -6.57% |
| Sep 19, 2024 | $2.00 | $1.89 | $0.105 | 167,551.0 | +5.32% |
| Sep 18, 2024 | $1.97 | $1.81 | $0.16 | 210,525.0 | -1.05% |
| Sep 17, 2024 | $1.94 | $1.86 | $0.08 | 152,801.0 | +4.40% |
| Sep 16, 2024 | $1.87 | $1.78 | $0.09 | 182,549.0 | +0.55% |
| Sep 13, 2024 | $1.82 | $1.74 | $0.085 | 167,087.0 | +3.43% |
| Sep 12, 2024 | $1.76 | $1.65 | $0.108 | 217,595.0 | +4.79% |
| Sep 11, 2024 | $1.72 | $1.61 | $0.105 | 153,050.0 | +1.21% |
| Sep 10, 2024 | $1.67 | $1.60 | $0.07 | 117,273.0 | +1.23% |
| Sep 09, 2024 | $1.67 | $1.60 | $0.07 | 116,133.0 | +2.52% |
| Sep 06, 2024 | $1.65 | $1.59 | $0.06 | 138,657.0 | -3.64% |
| Sep 05, 2024 | $1.69 | $1.62 | $0.07 | 166,997.0 | -1.20% |
| Sep 04, 2024 | $1.73 | $1.63 | $0.10 | 121,461.0 | -2.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $2.00 | $1.59 | $0.405 | 4,439,381.0 | -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% |
Innovid Corp Stock (CTV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.19 | $1.55 | $1.64 | 4,402,664.0 | -42.23% |
| Nov, 2022 | $3.74 | $2.46 | $1.28 | 4,700,083.0 | -20.86% |
| Oct, 2022 | $3.74 | $2.06 | $1.68 | 7,666,337.0 | +38.01% |
| Sep, 2022 | $4.40 | $1.91 | $2.49 | 21,571,601.0 | -26.16% |
| Aug, 2022 | $3.98 | $2.44 | $1.54 | 4,516,215.0 | +37.97% |
| Jul, 2022 | $2.96 | $1.64 | $1.32 | 4,271,877.0 | -45.82% |
| May, 2022 | $5.87 | $4.74 | $1.13 | 299,132.0 | +0.00% |
0.81%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):