NYSE:CTV

Innovid (CTV) Stock Chart & Stock Price History

$1.14

-0.10 (-8.06%)

(As of 10/3/2023 ET)

Compare

Today's Range: $1.08
▼
$1.21
50-Day Range: $1.05
▼
$1.38
52-Week Range: $0.75
▼
$3.74

Volume: 372,047 shs
Average Volume: 433,199 shs
Market Capitalization: $158.80 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $3.35

Innovid Stock Price Performance

5 Day Performance: -7.79%
1 Month Performance: -1.32%
3 Month Performance: -3.02%
6 Month Performance: -16.67%
Year-To-Date Performance: -34.21%
1 Year Performance: -55.53%

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

CTV Stock Chart for Wednesday, October, 4, 2023

Innovid Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/02/2023	$1.28	$1.24 -3.13%	$1.26	$1.21	130,302 shs	$172.73 million
09/29/2023	$1.22	$1.28 +4.92%	$1.30	$1.17	103,347 shs	$178.30 million
09/28/2023	$1.22	$1.22	$1.27	$1.20	63,828 shs	$169.95 million
09/27/2023	$1.17	$1.22 +4.27%	$1.24	$1.15	136,330 shs	$169.95 million
09/26/2023	$1.24	$1.17 -5.65%	$1.24	$1.14	251,992 shs	$162.99 million
09/25/2023	$1.27	$1.24 -2.36%	$1.30	$1.22	81,576 shs	$172.73 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/22/2023	$1.25	$1.27 +1.60%	$1.33	$1.23	256,337 shs	$176.91 million
09/21/2023	$1.21	$1.25 +3.31%	$1.28	$1.19	96,143 shs	$174.13 million
09/20/2023	$1.20	$1.21 +0.83%	$1.41	$1.19	108,330 shs	$168.55 million
09/19/2023	$1.21	$1.20 -0.83%	$1.25	$1.17	69,047 shs	$167.16 million
09/18/2023	$1.23	$1.21 -1.63%	$1.25	$1.15	118,517 shs	$168.55 million
09/15/2023	$1.26	$1.23 -2.38%	$1.31	$1.21	245,429 shs	$171.34 million
09/14/2023	$1.31	$1.26 -3.82%	$1.34	$1.20	121,960 shs	$175.52 million
09/13/2023	$1.21	$1.31 +8.26%	$1.35	$1.22	173,719 shs	$182.49 million
09/12/2023	$1.31	$1.21 -7.63%	$1.35	$1.20	200,703 shs	$168.56 million
09/11/2023	$1.28	$1.31 +2.34%	$1.36	$1.27	146,257 shs	$182.49 million
09/08/2023	$1.36	$1.29 -5.15%	$1.33	$1.24	91,773 shs	$179.70 million
09/07/2023	$1.38	$1.36 -1.45%	$1.40	$1.34	138,561 shs	$189.45 million
09/06/2023	$1.24	$1.38 +11.29%	$1.45	$1.21	322,939 shs	$192.23 million
09/05/2023	$1.14	$1.24 +8.77%	$1.26	$1.15	293,195 shs	$172.74 million
09/04/2023	$1.14	$1.14	$1.19	$1.12	257,600 shs	$158.80 million
09/01/2023	$1.17	$1.14 -2.56%	$1.19	$1.12	257,581 shs	$158.81 million
08/31/2023	$1.17	$1.17	$1.20	$1.14	297,746 shs	$162.99 million
08/30/2023	$1.17	$1.17	$1.19	$1.15	169,551 shs	$162.98 million
08/29/2023	$1.15	$1.17 +1.74%	$1.19	$1.13	57,064 shs	$162.98 million
08/28/2023	$1.16	$1.15 -0.86%	$1.29	$1.13	206,323 shs	$160.20 million
08/25/2023	$1.13	$1.16 +2.65%	$1.17	$1.13	196,736 shs	$161.59 million
08/24/2023	$1.20	$1.13 -5.83%	$1.19	$1.09	282,969 shs	$157.41 million
08/23/2023	$1.18	$1.20 +1.69%	$1.23	$1.15	158,770 shs	$167.16 million
08/22/2023	$1.17	$1.18 +0.85%	$1.25	$1.15	1.31 million shs	$164.37 million
08/21/2023	$1.18	$1.17 -0.85%	$1.21	$1.14	109,016 shs	$162.98 million
08/18/2023	$1.13	$1.18 +4.42%	$1.19	$1.12	202,615 shs	$161.90 million
08/17/2023	$1.11	$1.13 +1.80%	$1.23	$1.09	280,313 shs	$155.04 million
08/16/2023	$1.08	$1.11 +2.78%	$1.11	$1.04	204,600 shs	$152.29 million
08/15/2023	$1.05	$1.08 +2.86%	$1.13	$1.06	490,348 shs	$148.17 million
08/14/2023	$1.07	$1.05 -1.87%	$1.09	$1.02	370,145 shs	$144.06 million
08/11/2023	$1.11	$1.07 -3.60%	$1.13	$1.05	188,216 shs	$146.80 million
08/10/2023	$1.10	$1.11 +0.91%	$1.14	$1.08	90,352 shs	$152.29 million
08/09/2023	$1.11	$1.10 -0.90%	$1.16	$1.09	471,962 shs	$150.92 million
08/08/2023	$1.12	$1.11 -0.89%	$1.21	$1.04	174,268 shs	$152.29 million

08/07/2023	$1.12	$1.12	$1.17	$1.07	167,696 shs	$153.66 million
08/04/2023	$1.06	$1.12 +5.66%	$1.13	$1.06	126,696 shs	$153.66 million
08/03/2023	$1.09	$1.06 -2.75%	$1.11	$1.06	89,126 shs	$145.43 million
08/02/2023	$1.18	$1.09 -7.63%	$1.17	$1.08	234,191 shs	$149.55 million
08/01/2023	$1.21	$1.18 -2.48%	$1.25	$1.14	128,431 shs	$161.90 million
07/31/2023	$1.15	$1.21 +5.22%	$1.27	$1.14	230,030 shs	$166.01 million
07/28/2023	$1.07	$1.16 +7.94%	$1.18	$1.05	210,961 shs	$158.47 million
07/27/2023	$1.15	$1.07 -6.96%	$1.14	$1.06	291,368 shs	$146.80 million
07/26/2023	$1.15	$1.15	$1.18	$1.09	1.07 million shs	$157.78 million
07/25/2023	$1.12	$1.15 +2.68%	$1.15	$1.07	301,318 shs	$157.78 million
07/24/2023	$1.14	$1.12 -1.75%	$1.16	$1.07	139,794 shs	$153.66 million
07/21/2023	$1.09	$1.10 +0.92%	$1.12	$1.01	222,923 shs	$150.91 million
07/20/2023	$1.12	$1.09 -2.68%	$1.12	$1.05	212,398 shs	$149.55 million
07/19/2023	$1.20	$1.12 -6.67%	$1.24	$1.11	333,906 shs	$153.66 million
07/18/2023	$1.20	$1.20	$1.29	$1.17	225,554 shs	$164.64 million
07/17/2023	$1.15	$1.20 +4.35%	$1.29	$1.17	182,689 shs	$164.64 million
07/14/2023	$1.23	$1.17 -4.88%	$1.27	$1.15	134,516 shs	$160.52 million
07/13/2023	$1.19	$1.23 +3.36%	$1.28	$1.19	251,204 shs	$168.76 million
07/12/2023	$1.15	$1.19 +3.48%	$1.19	$1.14	187,031 shs	$163.27 million
07/11/2023	$1.07	$1.15 +7.48%	$1.18	$1.08	156,833 shs	$157.77 million
07/10/2023	$1.07	$1.07	$1.16	$1.05	164,737 shs	$146.80 million
07/07/2023	$1.06	$1.07 +0.94%	$1.09	$1.03	485,486 shs	$146.80 million
07/06/2023	$1.06	$1.06	$1.07	$1.02	216,678 shs	$145.43 million
07/05/2023	$1.16	$1.06 -8.62%	$1.13	$0.97	771,905 shs	$145.43 million
07/04/2023	$1.16	$1.16	$1.19	$1.06	102,883 shs	$159.15 million
07/03/2023	$1.09	$1.16 +6.42%	$1.19	$1.06	101,883 shs	$159.15 million

Related Companies:

This page (NYSE:CTV) was last updated on 10/4/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Innovid (CTV) Stock Chart & Stock Price History

Innovid Stock Price Performance

CTV Stock Chart for Wednesday, October, 4, 2023

Innovid Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info