Free Trial

Innovid (CTV) Stock Chart & Stock Price History

→ Could this Tiny Biotech End Disease Forever? (From Behind the Markets) (Ad)
Free CTV Stock Alerts
$2.06
-0.16 (-7.21%)
(As of 01:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Innovid Stock Price Performance

5 Day
Performance
-11.21%
1 Month
Performance
-5.50%
3 Month
Performance
+33.77%
6 Month
Performance
+62.20%
Year-To-Date
Performance
+37.33%
1 Year
Performance
+118.68%
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 Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

CTV Stock Chart for Wednesday, May, 8, 2024

CTV Chart by TradingView

Innovid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/12/2024$1.55$1.52
-1.94%		$1.62$1.52117,360 shs$213.65 million
02/09/2024$1.54$1.54$1.55$1.52145,901 shs$216.46 million
02/08/2024$1.53$1.54
+0.65%		$1.55$1.50257,987 shs$216.46 million
02/07/2024$1.49$1.53
+2.68%		$1.55$1.4785,104 shs$215.06 million

Related Companies:
This page (NYSE:CTV) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing