-
5 DAY PERFORMANCE
+8.83% -
1 MONTH PERFORMANCE
-32.03% -
3 MONTH PERFORMANCE
-24.22% -
6 MONTH PERFORMANCE
-52.25% -
YEAR-TO-DATE PERFORMANCE
-79.05% -
1 YEAR PERFORMANCE
-72.40%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.52 | $0.53 (1.45%) | $0.53 | $0.50 | 1.11 M | $88.26 M |
| 11/20/2024 | $0.53 | $0.52 (-1.52%) | $0.54 | $0.52 | 867,144 | $87.11 M |
| 11/19/2024 | $0.54 | $0.54 (0.02%) | $0.55 | $0.52 | 1.08 M | $89.94 M |
| 11/18/2024 | $0.50 | $0.55 (9%) | $0.55 | $0.50 | 1.55 M | $90.76 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 |
| 10/11/2024 | $0.79 | $0.80 (1.24%) | $0.80 | $0.77 | 385,800 | $133.19 M |
| 10/10/2024 | $0.79 | $0.78 (-1.75%) | $0.80 | $0.76 | 1.51 M | $129.26 M |
| 10/09/2024 | $0.81 | $0.80 (-0.87%) | $0.82 | $0.78 | 1.57 M | $133.02 M |
| 10/08/2024 | $0.81 | $0.81 (0.22%) | $0.83 | $0.78 | 477,003 | $135.19 M |
| 10/07/2024 | $0.83 | $0.83 (0.1%) | $0.87 | $0.77 | 1.46 M | $138.35 M |
| 10/04/2024 | $0.83 | $0.82 (-1.36%) | $0.85 | $0.79 | 676,573 | $136.34 M |
| 10/03/2024 | $0.82 | $0.82 (0.07%) | $0.83 | $0.78 | 437,700 | $136.66 M |
| 10/02/2024 | $0.82 | $0.81 (-1.66%) | $0.82 | $0.79 | 376,501 | $134.14 M |
| 10/01/2024 | $0.83 | $0.82 (-0.83%) | $0.84 | $0.77 | 837,500 | $137.07 M |
| 09/30/2024 | $0.79 | $0.83 (4.8%) | $0.84 | $0.78 | 888,064 | $137.87 M |
| 09/27/2024 | $0.80 | $0.79 (-1.24%) | $0.84 | $0.78 | 975,418 | $131.58 M |
| 09/26/2024 | $0.74 | $0.78 (5.32%) | $0.78 | $0.74 | 615,249 | $129.89 M |
| 09/25/2024 | $0.74 | $0.74 (-0.24%) | $0.75 | $0.70 | 682,726 | $122.93 M |
| 09/24/2024 | $0.73 | $0.72 (-0.78%) | $0.76 | $0.70 | 485,100 | $120.30 M |
| 09/23/2024 | $0.73 | $0.72 (-1.14%) | $0.73 | $0.69 | 1.07 M | $119.49 M |
| 09/20/2024 | $0.77 | $0.73 (-5.77%) | $0.77 | $0.71 | 687,600 | $120.83 M |
| 09/19/2024 | $0.75 | $0.76 (1.64%) | $0.77 | $0.73 | 1.04 M | $127.11 M |
| 09/18/2024 | $0.73 | $0.74 (1.11%) | $0.77 | $0.71 | 738,476 | $122.93 M |
| 09/17/2024 | $0.75 | $0.74 (-1.45%) | $0.77 | $0.71 | 1.16 M | $123.08 M |
| 09/16/2024 | $0.81 | $0.75 (-6.85%) | $0.84 | $0.72 | 3.02 M | $125.65 M |
| 09/13/2024 | $0.75 | $0.79 (4.83%) | $0.86 | $0.74 | 6.08 M | $130.93 M |
| 09/12/2024 | $0.58 | $0.68 (16.95%) | $0.69 | $0.57 | 2.29 M | $112.96 M |
| 09/11/2024 | $0.54 | $0.57 (4.95%) | $0.57 | $0.52 | 1.25 M | $94.21 M |
| 09/10/2024 | $0.56 | $0.55 (-2.68%) | $0.58 | $0.53 | 982,501 | $90.76 M |
| 09/09/2024 | $0.56 | $0.56 (-1.25%) | $0.58 | $0.54 | 2.62 M | $92.42 M |
| 09/06/2024 | $0.55 | $0.53 (-3.99%) | $0.56 | $0.50 | 1.91 M | $88.26 M |
| 09/05/2024 | $0.58 | $0.56 (-3.63%) | $0.59 | $0.56 | 980,902 | $93.82 M |
| 09/04/2024 | $0.60 | $0.58 (-3.12%) | $0.61 | $0.58 | 811,215 | $97.37 M |
| 09/03/2024 | $0.66 | $0.61 (-7.26%) | $0.66 | $0.61 | 597,538 | $101.93 M |
| 08/30/2024 | $0.67 | $0.66 (-1.64%) | $0.68 | $0.63 | 1.13 M | $109.74 M |
| 08/29/2024 | $0.64 | $0.66 (3.66%) | $0.67 | $0.64 | 2.04 M | $110.48 M |
| 08/28/2024 | $0.65 | $0.63 (-3.08%) | $0.66 | $0.61 | 1.24 M | $104.91 M |
| 08/27/2024 | $0.70 | $0.66 (-6.43%) | $0.70 | $0.65 | 653,587 | $109.08 M |
| 08/26/2024 | $0.71 | $0.69 (-2.79%) | $0.71 | $0.68 | 1.50 M | $114.86 M |
| 08/23/2024 | $0.71 | $0.70 (-1.06%) | $0.72 | $0.69 | 672,549 | $116.57 M |
| 08/22/2024 | $0.73 | $0.70 (-4.19%) | $0.74 | $0.70 | 441,051 | $116.47 M |