-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
-2.19% -
3 MONTH PERFORMANCE
+4.07% -
6 MONTH PERFORMANCE
-28.11% -
YEAR-TO-DATE PERFORMANCE
+19.33% -
1 YEAR PERFORMANCE
+39.84%
Innovid Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.79 | $1.79 (0%) | $1.84 | $1.75 | 88,818 | $259.14 M |
| 09/27/2024 | $1.83 | $1.82 (-0.55%) | $1.84 | $1.79 | 149,200 | $263.49 M |
| 09/26/2024 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.77 | 194,800 | $262.04 M |
| 09/25/2024 | $1.81 | $1.84 (1.66%) | $1.87 | $1.79 | 147,108 | $266.38 M |
| 09/24/2024 | $1.74 | $1.80 (3.45%) | $1.83 | $1.68 | 188,535 | $260.59 M |
| 09/23/2024 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.72 | 192,400 | $251.90 M |
| 09/20/2024 | $1.91 | $1.85 (-3.14%) | $1.97 | $1.78 | 1.32 M | $267.83 M |
| 09/19/2024 | $1.92 | $1.98 (3.13%) | $2.00 | $1.89 | 170,713 | $286.65 M |
| 09/18/2024 | $1.87 | $1.88 (0.53%) | $1.97 | $1.81 | 216,402 | $272.17 M |
| 09/17/2024 | $1.86 | $1.90 (2.15%) | $1.94 | $1.86 | 161,571 | $275.07 M |
| 09/16/2024 | $1.80 | $1.82 (1.11%) | $1.87 | $1.78 | 185,815 | $263.49 M |
| 09/13/2024 | $1.74 | $1.81 (4.02%) | $1.82 | $1.74 | 173,626 | $262.04 M |
| 09/12/2024 | $1.67 | $1.75 (4.79%) | $1.76 | $1.65 | 217,900 | $253.35 M |
| 09/11/2024 | $1.62 | $1.67 (3.09%) | $1.72 | $1.61 | 153,400 | $241.77 M |
| 09/10/2024 | $1.61 | $1.65 (2.48%) | $1.67 | $1.60 | 131,500 | $238.88 M |
| 09/09/2024 | $1.62 | $1.63 (0.62%) | $1.67 | $1.60 | 117,100 | $235.98 M |
| 09/06/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.59 | 140,300 | $230.19 M |
| 09/05/2024 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 168,000 | $238.88 M |
| 09/04/2024 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.63 | 128,830 | $241.77 M |
| 09/03/2024 | $1.78 | $1.72 (-3.37%) | $1.83 | $1.72 | 178,545 | $249.01 M |
| 08/30/2024 | $1.79 | $1.83 (2.23%) | $1.83 | $1.76 | 96,900 | $264.93 M |
| 08/29/2024 | $1.81 | $1.81 (0%) | $1.84 | $1.77 | 169,700 | $262.04 M |
| 08/28/2024 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.75 | 123,045 | $257.70 M |
| 08/27/2024 | $1.81 | $1.79 (-1.1%) | $1.86 | $1.78 | 82,300 | $259.14 M |
| 08/26/2024 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.74 | 156,026 | $260.59 M |
| 08/23/2024 | $1.76 | $1.84 (4.55%) | $1.85 | $1.76 | 176,300 | $266.38 M |
| 08/22/2024 | $1.78 | $1.72 (-3.37%) | $1.85 | $1.70 | 109,935 | $249.01 M |
| 08/21/2024 | $1.82 | $1.78 (-2.2%) | $1.84 | $1.75 | 115,323 | $257.70 M |
| 08/20/2024 | $1.81 | $1.82 (0.55%) | $1.84 | $1.77 | 102,840 | $263.49 M |
| 08/19/2024 | $1.77 | $1.81 (2.26%) | $1.83 | $1.75 | 179,623 | $262.04 M |
| 08/16/2024 | $1.77 | $1.81 (2.26%) | $1.82 | $1.73 | 759,400 | $262.04 M |
| 08/15/2024 | $1.87 | $1.77 (-5.35%) | $1.87 | $1.75 | 97,700 | $256.25 M |
| 08/14/2024 | $1.76 | $1.81 (2.84%) | $1.85 | $1.71 | 187,524 | $262.04 M |
| 08/13/2024 | $1.63 | $1.77 (8.59%) | $1.77 | $1.63 | 226,603 | $256.25 M |
| 08/12/2024 | $1.60 | $1.65 (3.12%) | $1.66 | $1.56 | 396,900 | $238.88 M |
| 08/09/2024 | $1.67 | $1.62 (-2.99%) | $1.70 | $1.60 | 178,200 | $234.53 M |
| 08/08/2024 | $1.68 | $1.68 (0%) | $1.69 | $1.57 | 502,607 | $243.22 M |
| 08/07/2024 | $1.74 | $1.68 (-3.45%) | $1.85 | $1.66 | 381,900 | $243.22 M |
| 08/06/2024 | $1.80 | $1.78 (-1.11%) | $1.85 | $1.66 | 333,100 | $257.70 M |
| 08/05/2024 | $1.80 | $1.89 (5%) | $2.00 | $1.80 | 273,700 | $273.62 M |
| 08/02/2024 | $1.95 | $1.92 (-1.54%) | $1.99 | $1.89 | 237,700 | $273.36 M |
| 08/01/2024 | $2.08 | $2.04 (-1.92%) | $2.19 | $2.00 | 321,500 | $290.45 M |
| 07/31/2024 | $2.20 | $2.12 (-3.64%) | $2.25 | $2.09 | 311,700 | $301.84 M |
| 07/30/2024 | $2.11 | $2.21 (4.74%) | $2.22 | $2.11 | 383,845 | $314.65 M |
| 07/29/2024 | $2.04 | $2.12 (3.92%) | $2.15 | $2.02 | 381,346 | $301.84 M |
| 07/26/2024 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.02 | 313,700 | $291.87 M |
| 07/25/2024 | $2.04 | $2.06 (0.98%) | $2.18 | $2.00 | 1.65 M | $293.29 M |
| 07/24/2024 | $2.07 | $2.00 (-3.38%) | $2.11 | $1.99 | 342,729 | $284.75 M |
| 07/23/2024 | $2.06 | $2.09 (1.46%) | $2.13 | $2.03 | 366,515 | $297.57 M |
| 07/22/2024 | $1.88 | $2.03 (7.98%) | $2.04 | $1.86 | 297,599 | $289.02 M |
| 07/19/2024 | $1.85 | $1.84 (-0.54%) | $1.91 | $1.79 | 306,369 | $261.97 M |
| 07/18/2024 | $2.00 | $1.84 (-8%) | $2.03 | $1.83 | 171,313 | $261.97 M |
| 07/17/2024 | $1.94 | $1.99 (2.58%) | $2.07 | $1.90 | 359,520 | $283.33 M |
| 07/16/2024 | $1.81 | $1.94 (7.18%) | $1.95 | $1.81 | 376,403 | $276.21 M |
| 07/15/2024 | $1.74 | $1.80 (3.45%) | $1.80 | $1.71 | 237,866 | $256.28 M |
| 07/12/2024 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 254,249 | $249.16 M |
| 07/11/2024 | $1.73 | $1.73 (0%) | $1.76 | $1.66 | 352,219 | $246.31 M |
| 07/10/2024 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.62 | 112,949 | $236.34 M |
| 07/09/2024 | $1.66 | $1.66 (0%) | $1.70 | $1.65 | 212,069 | $236.34 M |
| 07/08/2024 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.62 | 192,954 | $237.77 M |
| 07/05/2024 | $1.69 | $1.72 (1.78%) | $1.76 | $1.66 | 405,705 | $244.89 M |
| 07/03/2024 | $1.71 | $1.73 (1.17%) | $1.78 | $1.70 | 285,766 | $246.31 M |
| 07/02/2024 | $1.68 | $1.70 (1.19%) | $1.80 | $1.54 | 768,669 | $242.04 M |
| 07/01/2024 | $1.83 | $1.72 (-6.01%) | $1.83 | $1.50 | 1.45 M | $244.89 M |