5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
+63.49%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
-59.77%
Innoviz Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $0.20 | $0.18 (-7.7%) | $0.20 | $0.17 | 39,215 | $300.33 M |
| 01/22/2025 | $0.21 | $0.18 (-12.86%) | $0.21 | $0.17 | 226,952 | $317.11 M |
| 01/21/2025 | $0.19 | $0.19 (-0.11%) | $0.22 | $0.16 | 226,499 | $315.43 M |
| 01/17/2025 | $0.17 | $0.19 (18.12%) | $0.19 | $0.17 | 57,722 | $271.81 M |
| 01/16/2025 | $0.17 | $0.18 (6.06%) | $0.20 | $0.16 | 61,384 | $288.59 M |
| 01/15/2025 | $0.15 | $0.16 (7.88%) | $0.18 | $0.13 | 73,472 | $285.23 M |
| 01/14/2025 | $0.18 | $0.15 (-16.68%) | $0.20 | $0.13 | 200,332 | $239.93 M |
| 01/13/2025 | $0.18 | $0.19 (5.27%) | $0.19 | $0.16 | 155,808 | $270.13 M |
| 01/10/2025 | $0.22 | $0.20 (-7.95%) | $0.22 | $0.18 | 53,401 | $293.62 M |
| 01/08/2025 | $0.18 | $0.21 (16.67%) | $0.23 | $0.18 | 248,270 | $315.43 M |
| 01/07/2025 | $0.25 | $0.20 (-19.76%) | $0.30 | $0.18 | 1.44 M | $369.12 M |
| 01/06/2025 | $0.18 | $0.17 (-5.56%) | $0.19 | $0.16 | 264,807 | $333.89 M |
| 01/03/2025 | $0.17 | $0.18 (2.94%) | $0.19 | $0.16 | 148,868 | $291.94 M |
| 01/02/2025 | $0.19 | $0.17 (-10.4%) | $0.19 | $0.16 | 131,383 | $302.01 M |
| 12/31/2024 | $0.18 | $0.16 (-11%) | $0.18 | $0.16 | 126,634 | $281.87 M |
| 12/30/2024 | $0.22 | $0.17 (-22.77%) | $0.22 | $0.15 | 6.86 M | $308.72 M |
| 12/27/2024 | $0.23 | $0.19 (-15.39%) | $0.23 | $0.19 | 233,962 | $302.01 M |
| 12/26/2024 | $0.20 | $0.23 (15%) | $0.27 | $0.20 | 71,330 | $300.33 M |
| 12/24/2024 | $0.23 | $0.20 (-14.13%) | $0.29 | $0.18 | 93,647 | $280.20 M |
| 12/23/2024 | $0.24 | $0.20 (-17.5%) | $0.30 | $0.19 | 270,831 | $256.71 M |
| 12/20/2024 | $0.17 | $0.20 (17.64%) | $0.24 | $0.11 | 94,225 | $192.95 M |
| 12/19/2024 | $0.24 | $0.18 (-22.34%) | $0.24 | $0.15 | 52,814 | $176.17 M |
| 12/18/2024 | $0.20 | $0.20 (1.01%) | $0.26 | $0.17 | 130,603 | $192.95 M |
| 12/17/2024 | $0.14 | $0.18 (28.57%) | $0.26 | $0.14 | 86,757 | $206.37 M |
| 12/16/2024 | $0.14 | $0.17 (22.86%) | $0.20 | $0.11 | 169,133 | $196.31 M |
| 12/13/2024 | $0.10 | $0.11 (10.1%) | $0.17 | $0.10 | 75,288 | $156.04 M |
| 12/12/2024 | $0.09 | $0.10 (9.99%) | $0.10 | $0.09 | 69,206 | $145.95 M |
| 12/11/2024 | $0.09 | $0.08 (-6.56%) | $0.09 | $0.08 | 48,995 | $121.76 M |
| 12/10/2024 | $0.07 | $0.08 (22.32%) | $0.09 | $0.07 | 5,254 | $114.19 M |
| 12/09/2024 | $0.09 | $0.09 (-0.56%) | $0.09 | $0.08 | 3,545 | $116.61 M |
| 12/06/2024 | $0.09 | $0.08 (-15.45%) | $0.09 | $0.07 | 16,652 | $114.83 M |
| 12/05/2024 | $0.08 | $0.08 (6.07%) | $0.09 | $0.07 | 3,210 | $106.16 M |
| 12/04/2024 | $0.07 | $0.07 (2.45%) | $0.10 | $0.07 | 31,788 | $110.74 M |
| 12/03/2024 | $0.10 | $0.09 (-10.53%) | $0.10 | $0.07 | 4,580 | $112.65 M |
| 12/02/2024 | $0.09 | $0.09 (-0.53%) | $0.09 | $0.07 | 3,655 | $119.34 M |
| 11/29/2024 | $0.10 | $0.10 (-0.52%) | $0.10 | $0.07 | 32,867 | $127.58 M |
| 11/27/2024 | $0.08 | $0.10 (23.54%) | $0.10 | $0.07 | 38,327 | $119.08 M |
| 11/26/2024 | $0.08 | $0.08 (-3.88%) | $0.08 | $0.05 | 12,106 | $113.61 M |
| 11/25/2024 | $0.05 | $0.09 (70%) | $0.09 | $0.05 | 152,896 | $114.93 M |
| 11/22/2024 | $0.05 | $0.05 (10.62%) | $0.08 | $0.05 | 8,200 | $89.34 M |
| 11/21/2024 | $0.06 | $0.05 (-24.83%) | $0.07 | $0.05 | 8,409 | $88.92 M |
| 11/20/2024 | $0.06 | $0.05 (-16.21%) | $0.08 | $0.05 | 4,251 | $87.77 M |
| 11/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 923 | $91.44 M |
| 11/14/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,678 | $83.27 M |
| 11/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 981 | $85.76 M |
| 11/12/2024 | $0.07 | $0.06 (-13.79%) | $0.07 | $0.06 | 1,853 | $95.92 M |
| 11/08/2024 | $0.07 | $0.06 (-13.04%) | $0.07 | $0.05 | 18,719 | $106.95 M |
| 11/07/2024 | $0.05 | $0.06 (14.71%) | $0.07 | $0.05 | 10,543 | $108.48 M |
| 11/06/2024 | $0.05 | $0.06 (10%) | $0.06 | $0.05 | 12,381 | $107.03 M |
| 11/05/2024 | $0.05 | $0.06 (13.75%) | $0.06 | $0.05 | 2,434 | $106.55 M |
| 11/04/2024 | $0.09 | $0.08 (-15.96%) | $0.09 | $0.06 | 5,014 | $106.95 M |
| 11/01/2024 | $0.05 | $0.10 (92%) | $0.10 | $0.05 | 22,707 | $111.58 M |
| 10/31/2024 | $0.07 | $0.05 (-28.86%) | $0.07 | $0.05 | 694,470 | $99.92 M |
| 10/30/2024 | $0.10 | $0.07 (-30%) | $0.10 | $0.07 | 243,006 | $105.00 M |
| 10/29/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 359 | $112.26 M |
| 10/28/2024 | $0.10 | $0.10 (2.25%) | $0.11 | $0.10 | 1,261 | $117.90 M |
| 10/25/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2,000 | $114.91 M |
| 10/24/2024 | $0.11 | $0.10 (-9.09%) | $0.11 | $0.10 | 8,437 | $124.50 M |
| 10/23/2024 | $0.11 | $0.11 (1.29%) | $0.13 | $0.11 | 2,980 | $124.68 M |