5 DAY PERFORMANCE
-23.40%
1 MONTH PERFORMANCE
+54.84%
3 MONTH PERFORMANCE
+86.50%
6 MONTH PERFORMANCE
+55.57%
YEAR-TO-DATE PERFORMANCE
-14.29%
1 YEAR PERFORMANCE
-26.15%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.62 | $1.43 (-11.73%) | $1.75 | $1.36 | 11.31 M | $239.93 M |
| 01/13/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.50 | 8.41 M | $270.13 M |
| 01/10/2025 | $1.81 | $1.75 (-3.31%) | $1.84 | $1.64 | 10.65 M | $293.62 M |
| 01/08/2025 | $2.05 | $1.88 (-8.29%) | $2.15 | $1.80 | 19.04 M | $315.43 M |
| 01/07/2025 | $2.71 | $2.20 (-18.82%) | $3.14 | $2.12 | 84.71 M | $369.12 M |
| 01/06/2025 | $1.73 | $1.99 (15.03%) | $2.05 | $1.68 | 12.54 M | $333.89 M |
| 01/03/2025 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.65 | 7.70 M | $291.94 M |
| 01/02/2025 | $1.67 | $1.80 (7.78%) | $1.80 | $1.56 | 8.79 M | $302.01 M |
| 12/31/2024 | $1.86 | $1.68 (-9.68%) | $1.87 | $1.66 | 6.94 M | $281.87 M |
| 12/30/2024 | $1.82 | $1.84 (1.1%) | $1.98 | $1.73 | 10.65 M | $308.72 M |
| 12/27/2024 | $1.85 | $1.80 (-2.7%) | $1.89 | $1.60 | 14.58 M | $302.01 M |
| 12/26/2024 | $1.74 | $1.79 (2.87%) | $1.90 | $1.56 | 13.77 M | $300.33 M |
| 12/24/2024 | $1.64 | $1.67 (1.83%) | $1.87 | $1.56 | 18.01 M | $280.20 M |
| 12/23/2024 | $1.30 | $1.53 (17.69%) | $1.56 | $1.20 | 25.72 M | $256.71 M |
| 12/20/2024 | $1.16 | $1.15 (-0.86%) | $1.27 | $1.09 | 9.17 M | $192.95 M |
| 12/19/2024 | $1.19 | $1.05 (-11.76%) | $1.23 | $1.05 | 4.30 M | $176.17 M |
| 12/18/2024 | $1.28 | $1.15 (-10.16%) | $1.37 | $1.06 | 11.56 M | $192.95 M |
| 12/17/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.02 | 9.08 M | $206.37 M |
| 12/16/2024 | $0.96 | $1.17 (21.87%) | $1.20 | $0.93 | 16.56 M | $196.31 M |
| 12/13/2024 | $0.87 | $0.93 (6.82%) | $0.93 | $0.84 | 8.07 M | $156.04 M |
| 12/12/2024 | $0.74 | $0.87 (17.55%) | $0.99 | $0.74 | 35.48 M | $145.95 M |
| 12/11/2024 | $0.80 | $0.73 (-8.72%) | $0.80 | $0.68 | 6.22 M | $121.76 M |
| 12/10/2024 | $0.70 | $0.68 (-2.77%) | $0.71 | $0.65 | 884,200 | $114.19 M |
| 12/09/2024 | $0.70 | $0.70 (-0.71%) | $0.73 | $0.68 | 1.11 M | $116.61 M |
| 12/06/2024 | $0.65 | $0.68 (5.29%) | $0.71 | $0.63 | 1.40 M | $114.83 M |
| 12/05/2024 | $0.64 | $0.63 (-1.4%) | $0.69 | $0.61 | 948,525 | $106.16 M |
| 12/04/2024 | $0.66 | $0.66 (0%) | $0.71 | $0.63 | 1.14 M | $110.74 M |
| 12/03/2024 | $0.70 | $0.67 (-4.07%) | $0.70 | $0.66 | 840,900 | $112.65 M |
| 12/02/2024 | $0.77 | $0.71 (-7.62%) | $0.79 | $0.70 | 1.21 M | $119.34 M |
| 11/29/2024 | $0.73 | $0.76 (4.74%) | $0.79 | $0.72 | 1.43 M | $127.58 M |
| 11/27/2024 | $0.67 | $0.71 (5.93%) | $0.75 | $0.67 | 1.86 M | $119.08 M |
| 11/26/2024 | $0.69 | $0.68 (-1.15%) | $0.70 | $0.63 | 1.41 M | $113.61 M |
| 11/25/2024 | $0.54 | $0.69 (26.85%) | $0.74 | $0.53 | 7.44 M | $114.93 M |
| 11/22/2024 | $0.53 | $0.53 (0.99%) | $0.55 | $0.52 | 1.07 M | $89.34 M |
| 11/21/2024 | $0.52 | $0.53 (1.45%) | $0.53 | $0.50 | 1.11 M | $88.92 M |
| 11/20/2024 | $0.53 | $0.52 (-1.52%) | $0.54 | $0.52 | 867,144 | $87.77 M |
| 11/19/2024 | $0.54 | $0.54 (0.02%) | $0.55 | $0.52 | 1.08 M | $90.62 M |
| 11/18/2024 | $0.50 | $0.55 (9%) | $0.55 | $0.50 | 1.55 M | $91.44 M |
| 11/15/2024 | $0.52 | $0.49 (-6.63%) | $0.53 | $0.45 | 3.80 M | $81.10 M |
| 11/14/2024 | $0.51 | $0.50 (-1.96%) | $0.55 | $0.50 | 2.03 M | $83.27 M |
| 11/13/2024 | $0.59 | $0.52 (-12.71%) | $0.59 | $0.50 | 4.86 M | $85.76 M |
| 11/12/2024 | $0.61 | $0.58 (-6.14%) | $0.63 | $0.56 | 2.13 M | $95.92 M |
| 11/11/2024 | $0.55 | $0.60 (9.1%) | $0.61 | $0.50 | 4.91 M | $99.99 M |
| 11/08/2024 | $0.65 | $0.64 (-1.2%) | $0.66 | $0.63 | 690,393 | $106.95 M |
| 11/07/2024 | $0.64 | $0.65 (1.78%) | $0.66 | $0.62 | 1.17 M | $108.48 M |
| 11/06/2024 | $0.62 | $0.64 (3.66%) | $0.65 | $0.61 | 657,911 | $107.03 M |
| 11/05/2024 | $0.64 | $0.64 (0.09%) | $0.67 | $0.63 | 1.52 M | $106.55 M |
| 11/04/2024 | $0.66 | $0.64 (-2.7%) | $0.68 | $0.64 | 501,805 | $106.95 M |
| 11/01/2024 | $0.60 | $0.67 (11.67%) | $0.70 | $0.60 | 2.91 M | $111.58 M |
| 10/31/2024 | $0.62 | $0.60 (-3.38%) | $0.63 | $0.60 | 2.24 M | $99.92 M |
| 10/30/2024 | $0.68 | $0.63 (-7.28%) | $0.69 | $0.62 | 2.23 M | $105.00 M |
| 10/29/2024 | $0.69 | $0.67 (-2.66%) | $0.71 | $0.67 | 2.31 M | $112.26 M |
| 10/28/2024 | $0.70 | $0.71 (1.26%) | $0.71 | $0.67 | 816,705 | $117.90 M |
| 10/25/2024 | $0.73 | $0.69 (-5.48%) | $0.76 | $0.67 | 1.31 M | $114.91 M |
| 10/24/2024 | $0.74 | $0.75 (0.75%) | $0.76 | $0.71 | 637,306 | $124.50 M |
| 10/23/2024 | $0.77 | $0.75 (-2.72%) | $0.77 | $0.73 | 1.59 M | $124.68 M |
| 10/22/2024 | $0.75 | $0.78 (3.83%) | $0.79 | $0.75 | 478,811 | $129.86 M |
| 10/21/2024 | $0.77 | $0.77 (0.52%) | $0.78 | $0.74 | 431,700 | $128.89 M |
| 10/18/2024 | $0.80 | $0.77 (-3.25%) | $0.84 | $0.73 | 1.36 M | $128.33 M |
| 10/17/2024 | $0.76 | $0.79 (3.95%) | $0.79 | $0.72 | 556,515 | $131.56 M |
| 10/16/2024 | $0.75 | $0.76 (1.27%) | $0.82 | $0.74 | 561,646 | $126.35 M |
| 10/15/2024 | $0.76 | $0.75 (-1.89%) | $0.77 | $0.72 | 515,300 | $124.17 M |
| 10/14/2024 | $0.80 | $0.77 (-3.49%) | $0.80 | $0.72 | 1.22 M | $128.58 M |