Free Trial
→ True paradigm shift (From Porter & Company) (Ad) Free CTV Stock Alerts

Innovid (CTV) Stock Chart & Stock Price History

Innovid logo
$1.91
-0.04 (-2.05%)
(As of 10/31/2024 ET)
Compare

Innovid Stock Price Performance

5 Day
Performance
-3.05%
1 Month
Performance
+7.61%
3 Month
Performance
-10.12%
6 Month
Performance
-15.49%
Year-To-Date
Performance
+27.33%
1 Year
Performance
+91.00%
Receive CTV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Innovid and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.
Here’s the full story for you.

CTV Stock Chart for Thursday, October, 31, 2024

CTV Chart by TradingView

Innovid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$1.96$1.91
-2.30%		$1.97$1.90121,758 shs$279.64 million
10/30/2024$1.91$1.96
+2.62%		$1.99$1.90174,006 shs$286.23 million
10/29/2024$1.97$1.91
-3.30%		$2.03$1.88187,561 shs$275.11 million
10/28/2024$1.97$1.97$2.10$1.93218,956 shs$284.49 million
10/25/2024$1.87$1.98
+5.61%		$2.01$1.82317,069 shs$285.22 million
10/24/2024$1.82$1.87
+2.75%		$1.87$1.81111,505 shs$270.05 million
10/23/2024$1.84$1.82
-0.82%		$1.83$1.7967,898 shs$262.83 million
10/22/2024$1.83$1.84
+0.27%		$1.84$1.79152,869 shs$265.00 million
10/21/2024$1.91$1.83
-4.19%		$1.99$1.83162,841 shs$264.28 million
10/18/2024$2.01$1.90
-5.24%		$2.03$1.88188,740 shs$274.39 million
10/17/2024$2.04$2.01
-1.47%		$2.08$1.97162,580 shs$289.55 million
10/16/2024$1.92$2.04
+6.27%		$2.05$1.90247,768 shs$293.88 million
10/15/2024$1.83$1.92
+4.93%		$1.95$1.83206,459 shs$276.55 million
10/14/2024$1.87$1.83
-2.41%		$1.88$1.8280,843 shs$263.55 million
10/11/2024$1.78$1.86
+4.49%		$1.89$1.79137,064 shs$272.32 million
10/10/2024$1.78$1.78
+0.28%		$1.81$1.75127,507 shs$257.06 million
10/09/2024$1.75$1.78
+1.72%		$1.83$1.71107,746 shs$256.33 million
10/08/2024$1.71$1.75
+2.35%		$1.77$1.71115,323 shs$252.00 million
10/07/2024$1.73$1.71
-1.45%		$1.72$1.67202,956 shs$246.22 million
10/04/2024$1.72$1.74
+0.87%		$1.77$1.7273,357 shs$250.56 million
10/03/2024$1.73$1.72
-0.58%		$1.72$1.67203,321 shs$248.39 million
10/02/2024$1.70$1.73
+2.06%		$1.78$1.65241,766 shs$249.83 million
10/01/2024$1.78$1.70
-4.51%		$1.79$1.69168,212 shs$244.78 million
09/30/2024$1.82$1.78
-2.47%		$1.84$1.75125,301 shs$256.33 million
09/27/2024$1.81$1.82
+0.28%		$1.84$1.79149,184 shs$265.73 million
09/26/2024$1.83$1.81
-1.09%		$1.88$1.77192,797 shs$265.00 million
09/25/2024$1.80$1.83
+1.67%		$1.86$1.79147,108 shs$267.93 million
09/24/2024$1.73$1.80
+4.05%		$1.82$1.68188,535 shs$259.94 million
09/23/2024$1.85$1.73
-6.49%		$1.79$1.73192,360 shs$249.83 million
09/20/2024$1.98$1.85
-6.33%		$1.97$1.781.31 million shs$267.16 million
09/19/2024$1.90$1.98
+3.95%		$2.00$1.89170,713 shs$285.22 million
09/18/2024$1.90$1.90
+0.26%		$1.97$1.81216,402 shs$274.39 million
09/17/2024$1.82$1.90
+4.12%		$1.94$1.87161,541 shs$273.66 million
09/16/2024$1.81$1.82
+0.55%		$1.87$1.79185,815 shs$262.83 million
09/13/2024$1.75$1.80
+3.15%		$1.82$1.73173,626 shs$263.54 million
09/12/2024$1.69$1.75
+3.25%		$1.76$1.65217,881 shs$252.00 million
09/11/2024$1.66$1.69
+1.81%		$1.71$1.61153,385 shs$244.06 million
09/10/2024$1.63$1.66
+1.84%		$1.67$1.60130,261 shs$243.04 million
09/09/2024$1.59$1.63
+2.52%		$1.67$1.60117,070 shs$238.65 million
09/06/2024$1.64$1.62
-1.22%		$1.65$1.60140,280 shs$233.95 million
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/05/2024$1.67$1.64
-1.50%		$1.69$1.62167,962 shs$236.84 million
09/04/2024$1.72$1.67
-3.20%		$1.73$1.64128,830 shs$240.45 million
09/03/2024$1.83$1.72
-6.01%		$1.83$1.72178,545 shs$248.39 million
09/02/2024$1.83$1.83$1.83$1.7696,800 shs$264.28 million
08/30/2024$1.79$1.79$1.83$1.7796,854 shs$258.50 million
08/29/2024$1.78$1.79
+0.85%		$1.84$1.77169,682 shs$258.50 million
08/28/2024$1.79$1.78
-0.84%		$1.84$1.75123,045 shs$256.33 million
08/27/2024$1.80$1.79
-0.28%		$1.86$1.7882,282 shs$258.50 million
08/26/2024$1.84$1.80
-2.45%		$1.85$1.74155,970 shs$259.22 million
08/23/2024$1.72$1.83
+6.40%		$1.85$1.77176,296 shs$264.28 million
08/22/2024$1.78$1.72
-3.37%		$1.85$1.71109,935 shs$248.39 million
08/21/2024$1.82$1.78
-2.20%		$1.84$1.75115,308 shs$257.06 million
08/20/2024$1.79$1.82
+1.68%		$1.84$1.77102,840 shs$262.83 million
08/19/2024$1.81$1.79
-1.10%		$1.83$1.75179,623 shs$258.50 million
08/16/2024$1.76$1.81
+2.56%		$1.82$1.73759,383 shs$260.67 million
08/15/2024$1.82$1.76
-3.03%		$1.85$1.7597,677 shs$254.17 million
08/14/2024$1.77$1.82
+2.54%		$1.85$1.71187,519 shs$262.11 million
08/13/2024$1.65$1.77
+7.27%		$1.77$1.70226,603 shs$255.61 million
08/12/2024$1.62$1.65
+1.85%		$1.66$1.56396,900 shs$238.28 million
08/09/2024$1.68$1.61
-4.17%		$1.70$1.60178,175 shs$232.51 million
08/08/2024$1.67$1.68
+0.60%		$1.69$1.57502,607 shs$242.61 million
08/07/2024$1.77$1.67
-5.65%		$1.82$1.66381,870 shs$241.17 million
08/06/2024$1.89$1.77
-6.35%		$1.85$1.66333,090 shs$255.61 million
08/05/2024$1.92$1.89
-1.56%		$2.00$1.81273,695 shs$272.94 million
08/02/2024$2.04$1.92
-5.88%		$1.99$1.89237,673 shs$277.27 million
08/01/2024$2.13$2.04
-4.00%		$2.19$2.01321,457 shs$294.60 million
07/31/2024$2.22$2.13
-4.28%		$2.25$2.09311,676 shs$306.88 million
07/30/2024$2.12$2.22
+4.72%		$2.22$2.11383,785 shs$320.59 million

Related Companies

This page (NYSE:CTV) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...
Porter & Company | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored