Free Trial
→ “Why I don’t care if the Fed cuts rates” - SYKES (From Timothy Sykes) (Ad) Free CTV Stock Alerts

Innovid (CTV) Stock Chart & Stock Price History

$1.66
+0.03 (+1.84%)
(As of 09/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Innovid Stock Price Performance

5 Day
Performance
+1.22%
1 Month
Performance
+2.47%
3 Month
Performance
-19.81%
6 Month
Performance
-17.00%
Year-To-Date
Performance
+10.67%
1 Year
Performance
+29.69%
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 Behind the Markets
The $15 Stock Powering NVIDIA, TESLA and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.
Click here for the ticker >>>

CTV Stock Chart for Tuesday, September, 10, 2024

CTV Chart by TradingView

Innovid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
07/29/2024$2.05$2.12
+3.41%		$2.15$2.03381,341 shs$306.15 million
07/26/2024$2.06$2.05
-0.49%		$2.13$2.02313,659 shs$296.05 million
07/25/2024$2.00$2.06
+3.00%		$2.18$2.001.65 million shs$297.49 million
07/24/2024$2.10$2.00
-4.53%		$2.11$1.99342,729 shs$288.82 million
07/23/2024$2.03$2.10
+3.20%		$2.13$2.03366,415 shs$302.54 million
07/22/2024$1.84$2.03
+10.33%		$2.04$1.86297,599 shs$293.15 million
07/19/2024$1.84$1.84$1.91$1.79306,334 shs$265.71 million
07/18/2024$2.00$1.84
-7.77%		$2.03$1.83171,312 shs$265.71 million
07/17/2024$1.94$2.00
+2.84%		$2.07$1.93359,520 shs$288.10 million
FREE TRAINING TODAY ➡️ How to profit from 2024 election (Ad)

Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands of traders and placed a unique trade that surged 1,129% in just 2 days... All using a unique trade that cost him less than $0.99 trade.

Click here to RSVP to today's FREE training >>>
07/16/2024$1.80$1.94
+7.78%		$1.95$1.80376,403 shs$280.16 million
07/15/2024$1.75$1.80
+2.86%		$1.80$1.71237,866 shs$259.94 million
07/12/2024$1.74$1.75
+0.57%		$1.79$1.73254,248 shs$252.72 million
07/11/2024$1.66$1.74
+4.82%		$1.76$1.66352,219 shs$251.27 million
07/10/2024$1.68$1.66
-1.19%		$1.70$1.62112,949 shs$239.72 million
07/09/2024$1.66$1.68
+1.20%		$1.70$1.65212,069 shs$242.61 million
07/08/2024$1.72$1.66
-3.49%		$1.73$1.62192,954 shs$239.72 million
07/05/2024$1.73$1.73
-0.29%		$1.76$1.66405,705 shs$249.11 million
07/04/2024$1.73$1.73$1.78$1.70285,766 shs$249.83 million
07/03/2024$1.69$1.73
+2.37%		$1.78$1.70265,619 shs$249.83 million
07/02/2024$1.72$1.69
-1.74%		$1.80$1.54768,669 shs$244.05 million
07/01/2024$1.85$1.72
-7.03%		$1.83$1.501.45 million shs$248.39 million
06/28/2024$1.79$1.85
+3.35%		$2.50$1.6114.08 million shs$267.16 million
06/27/2024$1.84$1.79
-2.45%		$2.01$1.72603,782 shs$258.49 million
06/26/2024$1.83$1.84
+0.27%		$1.91$1.76572,484 shs$264.99 million
06/25/2024$1.86$1.83
-1.61%		$1.91$1.79340,733 shs$264.27 million
06/24/2024$1.83$1.86
+1.64%		$1.91$1.83380,204 shs$268.61 million
06/21/2024$1.80$1.83
+1.67%		$1.86$1.73255,514 shs$264.27 million
06/20/2024$1.73$1.80
+4.05%		$1.83$1.72323,863 shs$259.94 million
06/19/2024$1.74$1.73
-0.29%		$1.91$1.73352,141 shs$249.83 million
06/18/2024$1.86$1.74
-6.72%		$1.89$1.73344,941 shs$250.55 million
06/17/2024$1.89$1.86
-1.59%		$1.92$1.82278,973 shs$268.60 million
06/14/2024$1.93$1.89
-2.07%		$1.97$1.89159,260 shs$272.94 million
06/13/2024$1.95$1.93
-1.03%		$2.03$1.87156,566 shs$278.71 million
06/12/2024$1.98$1.95
-1.52%		$2.04$1.92257,380 shs$281.60 million
06/11/2024$2.07$1.98
-4.35%		$2.07$1.89314,925 shs$285.93 million
06/10/2024$2.09$2.07
-0.96%		$2.16$2.05185,917 shs$298.93 million

Related Companies:
This page (NYSE:CTV) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
FREE TRAINING TODAY ➡️ How to profit from 2024 election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands o...
Monument Traders Alliance | Sponsored
How to grow a small trading account into a $100k?
Why is Warren Buffett dumping stocks? Billionaires like Warren Buffett, Tim Cook, and Jeff Bezos are offloa...
Timothy Sykes | Sponsored
Kamala’s Promise Will Kill America (Revealed)
Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt eve...
Banyan Hill Publishing | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored
Kamala Harris and The Woke Progressive Nightmare
New research from Jim Rickards - former advisor to the CIA - reveals shocking predictions about an “Election M...
Paradigm Press | Sponsored