-
5 DAY PERFORMANCE
-7.73% -
1 MONTH PERFORMANCE
-12.57% -
3 MONTH PERFORMANCE
-7.73% -
6 MONTH PERFORMANCE
-16.92% -
YEAR-TO-DATE PERFORMANCE
+11.33% -
1 YEAR PERFORMANCE
+28.46%
Innovid Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.66 | 309,008 | $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 |
| 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 |