5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+71.27%
6 MONTH PERFORMANCE
+68.48%
YEAR-TO-DATE PERFORMANCE
+106.67%
1 YEAR PERFORMANCE
+105.30%
Innovid Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $3.11 | $3.10 (-0.32%) | $3.11 | $3.09 | 768,632 | $455.15 M |
| 12/23/2024 | $3.10 | $3.09 (-0.32%) | $3.12 | $3.08 | 1.45 M | $453.68 M |
| 12/20/2024 | $3.04 | $3.17 (4.28%) | $3.40 | $3.03 | 5.54 M | $465.43 M |
| 12/19/2024 | $3.05 | $3.03 (-0.66%) | $3.06 | $3.03 | 2.22 M | $444.87 M |
| 12/18/2024 | $3.07 | $3.06 (-0.33%) | $3.07 | $3.06 | 698,265 | $449.28 M |
| 12/17/2024 | $3.06 | $3.06 (0%) | $3.08 | $3.06 | 1.04 M | $449.28 M |
| 12/16/2024 | $3.07 | $3.06 (-0.33%) | $3.08 | $3.06 | 1.43 M | $449.28 M |
| 12/13/2024 | $3.07 | $3.06 (-0.33%) | $3.07 | $3.06 | 878,549 | $449.28 M |
| 12/12/2024 | $3.06 | $3.06 (0%) | $3.08 | $3.05 | 1.26 M | $449.28 M |
| 12/11/2024 | $3.07 | $3.06 (-0.33%) | $3.09 | $3.06 | 1.21 M | $449.28 M |
| 12/10/2024 | $3.07 | $3.07 (0%) | $3.08 | $3.05 | 2.71 M | $450.74 M |
| 12/09/2024 | $3.07 | $3.06 (-0.33%) | $3.08 | $3.05 | 1.41 M | $449.28 M |
| 12/06/2024 | $3.07 | $3.06 (-0.33%) | $3.08 | $3.06 | 844,190 | $449.28 M |
| 12/05/2024 | $3.04 | $3.07 (0.99%) | $3.09 | $3.04 | 1.80 M | $450.74 M |
| 12/04/2024 | $3.03 | $3.04 (0.33%) | $3.04 | $3.03 | 4.13 M | $446.34 M |
| 12/03/2024 | $3.04 | $3.04 (0%) | $3.04 | $3.03 | 2.46 M | $446.34 M |
| 12/02/2024 | $3.03 | $3.04 (0.33%) | $3.04 | $3.03 | 4.22 M | $446.34 M |
| 11/29/2024 | $3.04 | $3.04 (0%) | $3.04 | $3.03 | 1.90 M | $446.34 M |
| 11/27/2024 | $3.04 | $3.04 (0%) | $3.05 | $3.03 | 3.03 M | $446.34 M |
| 11/26/2024 | $3.04 | $3.04 (0%) | $3.05 | $3.03 | 2.87 M | $446.34 M |
| 11/25/2024 | $3.03 | $3.05 (0.66%) | $3.05 | $3.03 | 4.39 M | $447.81 M |
| 11/22/2024 | $3.02 | $3.05 (0.99%) | $3.05 | $3.01 | 14.09 M | $447.81 M |
| 11/21/2024 | $2.99 | $3.01 (0.67%) | $3.05 | $2.98 | 58.20 M | $441.93 M |
| 11/20/2024 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.61 | 342,126 | $237.85 M |
| 11/19/2024 | $1.67 | $1.71 (2.4%) | $1.71 | $1.66 | 269,736 | $251.07 M |
| 11/18/2024 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.66 | 309,017 | $246.66 M |
| 11/15/2024 | $1.77 | $1.67 (-5.65%) | $1.78 | $1.66 | 300,446 | $245.19 M |
| 11/14/2024 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.71 | 320,600 | $252.53 M |
| 11/13/2024 | $1.77 | $1.81 (2.26%) | $1.85 | $1.76 | 483,600 | $265.75 M |
| 11/12/2024 | $1.75 | $1.81 (3.43%) | $1.83 | $1.58 | 701,342 | $265.75 M |
| 11/11/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.90 | 434,000 | $283.37 M |
| 11/08/2024 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.87 | 325,361 | $282.31 M |
| 11/07/2024 | $2.04 | $1.98 (-2.94%) | $2.18 | $1.97 | 423,800 | $286.65 M |
| 11/06/2024 | $1.99 | $2.08 (4.52%) | $2.09 | $1.89 | 519,300 | $301.13 M |
| 11/05/2024 | $1.89 | $1.97 (4.23%) | $1.98 | $1.89 | 159,631 | $285.20 M |
| 11/04/2024 | $1.93 | $1.93 (0%) | $1.95 | $1.89 | 140,196 | $279.41 M |
| 11/01/2024 | $1.92 | $1.93 (0.52%) | $1.93 | $1.86 | 138,400 | $279.41 M |
| 10/31/2024 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.90 | 133,600 | $276.52 M |
| 10/30/2024 | $1.87 | $1.95 (4.28%) | $1.99 | $1.87 | 174,015 | $282.31 M |
| 10/29/2024 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.88 | 187,700 | $277.96 M |
| 10/28/2024 | $1.98 | $1.96 (-1.01%) | $2.10 | $1.92 | 220,100 | $283.75 M |
| 10/25/2024 | $1.83 | $1.97 (7.65%) | $2.02 | $1.82 | 320,100 | $285.20 M |
| 10/24/2024 | $1.81 | $1.87 (3.31%) | $1.87 | $1.81 | 111,507 | $270.73 M |
| 10/23/2024 | $1.79 | $1.82 (1.68%) | $1.83 | $1.79 | 67,900 | $263.49 M |
| 10/22/2024 | $1.79 | $1.83 (2.23%) | $1.84 | $1.79 | 152,900 | $264.93 M |
| 10/21/2024 | $1.91 | $1.83 (-4.19%) | $1.96 | $1.83 | 162,900 | $264.93 M |
| 10/18/2024 | $2.02 | $1.91 (-5.45%) | $2.03 | $1.88 | 188,740 | $276.52 M |
| 10/17/2024 | $2.02 | $2.01 (-0.5%) | $2.08 | $1.97 | 162,600 | $290.99 M |
| 10/16/2024 | $1.95 | $2.03 (4.1%) | $2.05 | $1.90 | 247,800 | $293.89 M |
| 10/15/2024 | $1.84 | $1.92 (4.35%) | $1.95 | $1.83 | 206,500 | $277.96 M |
| 10/14/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.82 | 80,843 | $264.93 M |
| 10/11/2024 | $1.78 | $1.87 (5.06%) | $1.89 | $1.78 | 137,100 | $270.73 M |
| 10/10/2024 | $1.75 | $1.79 (2.29%) | $1.81 | $1.75 | 127,507 | $259.14 M |
| 10/09/2024 | $1.75 | $1.77 (1.14%) | $1.83 | $1.71 | 107,796 | $256.25 M |
| 10/08/2024 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.71 | 115,323 | $253.35 M |
| 10/07/2024 | $1.70 | $1.71 (0.59%) | $1.72 | $1.67 | 203,000 | $247.56 M |
| 10/04/2024 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.72 | 73,400 | $250.46 M |
| 10/03/2024 | $1.69 | $1.72 (1.78%) | $1.72 | $1.67 | 203,321 | $249.01 M |
| 10/02/2024 | $1.68 | $1.73 (2.98%) | $1.78 | $1.65 | 241,800 | $250.46 M |
| 10/01/2024 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.69 | 168,212 | $244.67 M |
| 09/30/2024 | $1.79 | $1.80 (0.56%) | $1.84 | $1.75 | 125,302 | $260.59 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 |