Free Trial

Innovid (CTV) Stock Chart & Stock Price History

→ My system predicted the BA collapse – now it’s issuing an AI warning (From Chaikin Analytics) (Ad)
Free CTV Stock Alerts
$2.11
+0.01 (+0.48%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Innovid Stock Price Performance

5 Day
Performance
+4.37%
1 Month
Performance
-10.42%
3 Month
Performance
+43.81%
6 Month
Performance
+93.69%
Year-To-Date
Performance
+43.33%
1 Year
Performance
+142.69%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CTV Stock Chart for Tuesday, May, 14, 2024

CTV Chart by TradingView

Innovid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.01$2.10
+4.23%		$2.12$1.95174,246 shs$297.11 million
05/10/2024$2.06$2.02
-2.18%		$2.08$1.98114,483 shs$285.77 million
05/09/2024$1.91$2.06
+7.85%		$2.08$1.95140,375 shs$292.15 million
05/08/2024$2.22$1.91
-13.96%		$2.24$1.90298,461 shs$270.88 million
05/07/2024$2.25$2.22
-1.33%		$2.26$2.10168,317 shs$314.84 million
05/06/2024$2.32$2.25
-3.02%		$2.39$2.23144,337 shs$319.10 million
05/03/2024$2.26$2.32
+2.65%		$2.43$2.25132,743 shs$329.02 million
05/02/2024$2.09$2.26
+8.13%		$2.27$2.05186,402 shs$320.51 million
05/01/2024$2.26$2.09
-7.52%		$2.30$2.08102,450 shs$296.41 million
04/30/2024$2.31$2.26
-2.16%		$2.31$1.94452,691 shs$320.51 million
04/29/2024$2.34$2.31
-1.28%		$2.41$2.30136,890 shs$327.60 million
04/26/2024$2.28$2.34
+2.63%		$2.39$2.23159,342 shs$331.86 million
04/25/2024$2.27$2.28
+0.44%		$2.32$2.16157,922 shs$323.35 million
04/24/2024$2.32$2.27
-2.16%		$2.39$2.2294,136 shs$321.93 million
04/23/2024$2.20$2.32
+5.45%		$2.38$2.22155,012 shs$329.02 million
04/22/2024$2.21$2.20
-0.45%		$2.26$2.11176,498 shs$312.01 million
04/19/2024$2.37$2.21
-6.75%		$2.35$2.1988,075 shs$313.42 million
04/18/2024$2.33$2.37
+1.72%		$2.41$2.21176,751 shs$336.11 million
04/17/2024$2.36$2.33
-1.27%		$2.39$2.27125,204 shs$330.44 million
04/16/2024$2.23$2.36
+5.83%		$2.40$2.21305,171 shs$334.70 million
04/15/2024$2.40$2.23
-7.08%		$2.43$2.14375,067 shs$316.26 million
04/12/2024$2.41$2.40
-0.41%		$2.58$2.27309,650 shs$340.37 million
04/11/2024$2.43$2.41
-0.82%		$2.43$2.28222,708 shs$341.79 million
04/10/2024$2.48$2.43
-2.02%		$2.55$2.33242,384 shs$344.62 million
04/09/2024$2.18$2.48
+13.76%		$2.48$2.19493,818 shs$351.71 million
04/08/2024$2.26$2.18
-3.54%		$2.27$2.10213,407 shs$309.17 million
04/05/2024$2.30$2.25
-2.17%		$2.36$2.25112,612 shs$319.10 million
04/04/2024$2.30$2.30$2.41$2.27157,944 shs$326.19 million
04/03/2024$2.44$2.30
-5.74%		$2.47$2.23242,095 shs$326.19 million
04/02/2024$2.49$2.44
-2.01%		$2.48$2.37191,720 shs$346.04 million
04/01/2024$2.49$2.49$2.52$2.41354,532 shs$353.13 million
03/29/2024$2.49$2.49$2.49$2.37260,529 shs$353.13 million
03/28/2024$2.43$2.49
+2.47%		$2.49$2.37260,218 shs$353.14 million
03/27/2024$2.46$2.43
-1.22%		$2.45$2.27197,474 shs$344.62 million
03/26/2024$2.45$2.46
+0.41%		$2.48$2.32235,474 shs$348.88 million
03/25/2024$2.48$2.45
-1.21%		$2.48$2.33260,735 shs$347.46 million
03/22/2024$2.33$2.48
+6.44%		$2.49$2.30489,208 shs$351.71 million
03/21/2024$2.37$2.33
-1.69%		$2.39$2.22381,079 shs$330.44 million
03/20/2024$2.03$2.37
+16.75%		$2.38$2.06611,587 shs$336.11 million
03/19/2024$2.03$2.03$2.09$1.98456,921 shs$287.90 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/18/2024$2.02$2.03
+0.50%		$2.15$1.991.40 million shs$287.90 million
03/15/2024$1.97$2.02
+2.54%		$2.04$1.91419,178 shs$286.48 million
03/14/2024$1.94$1.97
+1.55%		$1.99$1.88114,965 shs$279.39 million
03/13/2024$1.91$1.94
+1.57%		$1.96$1.85123,048 shs$275.13 million
03/12/2024$1.99$1.91
-4.02%		$2.00$1.80788,098 shs$270.88 million
03/11/2024$2.00$1.99
-0.50%		$2.02$1.87274,195 shs$282.22 million
03/08/2024$2.10$1.98
-5.71%		$2.17$1.94385,506 shs$278.31 million
03/07/2024$2.18$2.10
-3.67%		$2.24$2.06294,294 shs$295.18 million
03/06/2024$1.94$2.18
+12.37%		$2.19$1.95586,410 shs$306.42 million
03/05/2024$1.96$1.94
-1.02%		$1.98$1.83310,045 shs$272.69 million
03/04/2024$1.97$1.96
-0.51%		$2.13$1.94514,270 shs$275.51 million
03/01/2024$1.88$1.95
+3.72%		$2.02$1.84537,787 shs$274.09 million
02/29/2024$1.80$1.88
+4.44%		$1.89$1.78398,304 shs$264.26 million
02/28/2024$1.85$1.80
-2.70%		$1.89$1.77518,863 shs$253.01 million
02/27/2024$1.72$1.85
+7.56%		$1.91$1.65696,325 shs$260.04 million
02/26/2024$1.81$1.72
-4.97%		$1.86$1.59541,666 shs$241.76 million
02/23/2024$1.57$1.80
+14.65%		$1.85$1.55348,529 shs$253.01 million
02/22/2024$1.50$1.57
+4.67%		$1.65$1.47342,776 shs$220.68 million
02/21/2024$1.53$1.50
-1.64%		$1.58$1.49282,928 shs$210.84 million
02/20/2024$1.51$1.53
+0.99%		$1.55$1.49169,090 shs$214.35 million
02/19/2024$1.51$1.51$1.52$1.43153,500 shs$212.25 million
02/16/2024$1.46$1.51
+3.42%		$1.52$1.43153,558 shs$212.25 million
02/15/2024$1.50$1.46
-2.34%		$1.54$1.46223,304 shs$205.22 million
02/14/2024$1.48$1.50
+1.01%		$1.57$1.48233,417 shs$210.14 million
02/13/2024$1.52$1.48
-2.63%		$1.51$1.45103,491 shs$208.03 million

Related Companies:
This page (NYSE:CTV) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
How to Make 100X on the AI Boom
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press