5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+0.11%
3 MONTH PERFORMANCE
+124.44%
6 MONTH PERFORMANCE
-48.57%
YEAR-TO-DATE PERFORMANCE
-43.82%
1 YEAR PERFORMANCE
-45.29%
Innoviz Technologies Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.11 | $0.09 (-19.05%) | $0.11 | $0.08 | 206.80 K | $267.17 M |
07/02/2025 | $0.11 | $0.09 (-20.71%) | $0.11 | $0.09 | 240.36 K | $278.30 M |
07/01/2025 | $0.11 | $0.09 (-22.66%) | $0.12 | $0.09 | 188.42 K | $274.59 M |
06/30/2025 | $0.10 | $0.11 (5.11%) | $0.14 | $0.10 | 748.51 K | $304.28 M |
06/27/2025 | $0.10 | $0.09 (-6.3%) | $0.11 | $0.08 | 67.61 K | $270.88 M |
06/26/2025 | $0.08 | $0.10 (23.63%) | $0.11 | $0.07 | 719.02 K | $282.01 M |
06/25/2025 | $0.09 | $0.09 (1.76%) | $0.10 | $0.07 | 355.98 K | $235.63 M |
06/24/2025 | $0.11 | $0.10 (-10.55%) | $0.11 | $0.08 | 238.62 K | $252.33 M |
06/23/2025 | $0.09 | $0.10 (7.92%) | $0.11 | $0.09 | 85.17 K | $248.62 M |
06/20/2025 | $0.13 | $0.09 (-30.54%) | $0.13 | $0.09 | 400.11 K | $294.44 M |
06/18/2025 | $0.11 | $0.12 (9.29%) | $0.14 | $0.10 | 1.51 M | $292.22 M |
06/17/2025 | $0.12 | $0.09 (-25%) | $0.14 | $0.09 | 527.27 K | $243.52 M |
06/16/2025 | $0.11 | $0.10 (-8.93%) | $0.11 | $0.09 | 9.21 K | $206.59 M |
06/13/2025 | $0.11 | $0.09 (-14.55%) | $0.12 | $0.09 | 106.03 K | $202.59 M |
06/12/2025 | $0.09 | $0.10 (13.33%) | $0.10 | $0.09 | 36.82 K | $212.75 M |
06/11/2025 | $0.08 | $0.09 (12.27%) | $0.12 | $0.08 | 148.67 K | $208.32 M |
06/10/2025 | $0.07 | $0.07 (-6.57%) | $0.11 | $0.07 | 92.58 K | $204.11 M |
06/09/2025 | $0.08 | $0.09 (11.38%) | $0.10 | $0.07 | 34.20 K | $205.62 M |
06/06/2025 | $0.08 | $0.08 (-2.39%) | $0.09 | $0.07 | 8.20 K | $193.71 M |
06/05/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.07 | 26.67 K | $203.38 M |
06/04/2025 | $0.07 | $0.09 (28.43%) | $0.09 | $0.06 | 21.34 K | $199.51 M |
06/03/2025 | $0.06 | $0.10 (58.61%) | $0.10 | $0.06 | 2.99 K | $200.17 M |
06/02/2025 | $0.08 | $0.06 (-23.13%) | $0.08 | $0.06 | 7.46 K | $194.90 M |
05/30/2025 | $0.08 | $0.08 (-4.65%) | $0.08 | $0.08 | 5.50 K | $201.46 M |
05/29/2025 | $0.09 | $0.09 (0.11%) | $0.09 | $0.08 | 13.00 K | $207.32 M |
05/28/2025 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.06 | 22.94 K | $209.60 M |
05/27/2025 | $0.11 | $0.09 (-15.56%) | $0.11 | $0.09 | 13.47 K | $209.60 M |
05/23/2025 | $0.08 | $0.09 (12.06%) | $0.10 | $0.08 | 15.77 K | $191.72 M |
05/22/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 1.10 K | $198.80 M |
05/21/2025 | $0.08 | $0.09 (11.22%) | $0.10 | $0.08 | 4.56 K | $199.24 M |
05/20/2025 | $0.10 | $0.10 (-1.3%) | $0.10 | $0.08 | 7.30 K | $215.40 M |
05/19/2025 | $0.08 | $0.10 (29.37%) | $0.10 | $0.08 | 21.41 K | $221.38 M |
05/16/2025 | $0.09 | $0.10 (11.11%) | $0.10 | $0.07 | 14.98 K | $218.19 M |
05/15/2025 | $0.09 | $0.09 (-2.78%) | $0.11 | $0.08 | 13.76 K | $218.02 M |
05/14/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.07 | 26.75 K | $210.31 M |
05/13/2025 | $0.07 | $0.08 (19.91%) | $0.09 | $0.06 | 209.06 K | $223.59 M |
05/12/2025 | $0.08 | $0.06 (-30.82%) | $0.09 | $0.05 | 183.71 K | $202.85 M |
05/09/2025 | $0.06 | $0.07 (14.26%) | $0.07 | $0.06 | 2.47 K | $172.63 M |
05/08/2025 | $0.06 | $0.06 (-7.55%) | $0.06 | $0.05 | 22.26 K | $161.70 M |
05/07/2025 | $0.06 | $0.07 (7.77%) | $0.07 | $0.06 | 6.24 K | $159.62 M |
05/06/2025 | $0.08 | $0.06 (-19.81%) | $0.08 | $0.05 | 20.38 K | $154.97 M |
05/05/2025 | $0.08 | $0.07 (-12.59%) | $0.08 | $0.07 | 31.72 K | $156.07 M |
05/02/2025 | $0.08 | $0.09 (4.9%) | $0.10 | $0.08 | 7.32 K | $166.04 M |
04/30/2025 | $0.09 | $0.08 (-9.33%) | $0.09 | $0.08 | 4.86 K | $153.66 M |
04/29/2025 | $0.09 | $0.10 (13.62%) | $0.11 | $0.09 | 5.46 K | $163.60 M |
04/28/2025 | $0.09 | $0.12 (33.48%) | $0.12 | $0.09 | 13.63 K | $168.67 M |
04/25/2025 | $0.07 | $0.09 (35.95%) | $0.10 | $0.06 | 22.10 K | $176.11 M |
04/24/2025 | $0.10 | $0.08 (-15.38%) | $0.10 | $0.08 | 32.60 K | $174.89 M |
04/23/2025 | $0.07 | $0.08 (14.29%) | $0.10 | $0.06 | 79.87 K | $160.37 M |
04/22/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.06 | 22.57 K | $152.53 M |
04/21/2025 | $0.06 | $0.07 (16.67%) | $0.07 | $0.05 | 67.26 K | $137.26 M |
04/17/2025 | $0.04 | $0.06 (45.81%) | $0.06 | $0.04 | 30.40 K | $139.74 M |
04/16/2025 | $0.05 | $0.04 (-15.06%) | $0.05 | $0.04 | 6.52 K | $139.18 M |
04/15/2025 | $0.05 | $0.05 (-4.2%) | $0.07 | $0.04 | 59.84 K | $143.10 M |
04/11/2025 | $0.04 | $0.05 (17%) | $0.05 | $0.04 | 76.67 K | $127.67 M |
04/10/2025 | $0.04 | $0.04 (11.9%) | $0.05 | $0.04 | 18.84 K | $119.55 M |
04/09/2025 | $0.04 | $0.04 (13.31%) | $0.05 | $0.04 | 21.11 K | $124.70 M |
04/08/2025 | $0.04 | $0.04 (-17.29%) | $0.05 | $0.04 | 15.43 K | $113.15 M |
04/07/2025 | $0.04 | $0.04 (0.5%) | $0.05 | $0.04 | 52.78 K | $118.31 M |
04/04/2025 | $0.05 | $0.04 (-19.64%) | $0.05 | $0.04 | 45.42 K | $120.61 M |