Free Trial

Innovid (CTV) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free CTV Stock Alerts
$2.20
-0.03 (-1.35%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Innovid Stock Price Performance

5 Day
Performance
+6.28%
1 Month
Performance
+5.26%
3 Month
Performance
+12.82%
6 Month
Performance
+38.36%
Year-To-Date
Performance
+46.67%
1 Year
Performance
+83.33%
Receive CTV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Innovid and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

CTV Stock Chart for Saturday, June, 1, 2024

CTV Chart by TradingView

Innovid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.23$2.20
-1.57%		$2.32$2.18693,916 shs$316.99 million
05/30/2024$2.25$2.23
-0.67%		$2.31$2.16183,902 shs$322.03 million
05/29/2024$2.19$2.25
+2.51%		$2.42$2.15585,909 shs$324.20 million
05/28/2024$2.07$2.19
+5.80%		$2.24$2.06606,011 shs$316.26 million
05/27/2024$2.07$2.07$2.15$1.93231,900 shs$298.93 million
05/24/2024$2.13$2.05
-3.76%		$2.15$1.93229,904 shs$296.04 million
05/23/2024$2.13$2.13$2.28$2.08283,117 shs$307.59 million
05/22/2024$2.09$2.13
+1.91%		$2.14$2.06252,486 shs$307.59 million
05/21/2024$1.96$2.09
+6.91%		$2.11$2.01464,351 shs$301.82 million
05/20/2024$2.01$1.96
-2.74%		$2.06$1.9498,382 shs$282.32 million
05/17/2024$2.03$2.02
-0.49%		$2.07$2.01179,390 shs$286.48 million
05/16/2024$2.09$2.03
-2.87%		$2.10$2.00174,618 shs$287.90 million
05/15/2024$2.11$2.09
-0.95%		$2.13$2.04131,465 shs$296.40 million
05/14/2024$2.10$2.11
+0.72%		$2.20$2.07296,177 shs$299.24 million
05/13/2024$2.01$2.10
+4.23%		$2.12$1.95174,246 shs$297.11 million
05/10/2024$2.06$2.02
-2.18%		$2.08$1.98114,483 shs$285.77 million
05/09/2024$1.91$2.06
+7.85%		$2.08$1.95140,375 shs$292.15 million
05/08/2024$2.22$1.91
-13.96%		$2.24$1.90298,461 shs$270.88 million
05/07/2024$2.25$2.22
-1.33%		$2.26$2.10168,317 shs$314.84 million
05/06/2024$2.32$2.25
-3.02%		$2.39$2.23144,337 shs$319.10 million
05/03/2024$2.26$2.32
+2.65%		$2.43$2.25132,743 shs$329.02 million
05/02/2024$2.09$2.26
+8.13%		$2.27$2.05186,402 shs$320.51 million
05/01/2024$2.26$2.09
-7.52%		$2.30$2.08102,450 shs$296.41 million
04/30/2024$2.31$2.26
-2.16%		$2.31$1.94452,691 shs$320.51 million
04/29/2024$2.34$2.31
-1.28%		$2.41$2.30136,890 shs$327.60 million
04/26/2024$2.28$2.34
+2.63%		$2.39$2.23159,342 shs$331.86 million
04/25/2024$2.27$2.28
+0.44%		$2.32$2.16157,922 shs$323.35 million
04/24/2024$2.32$2.27
-2.16%		$2.39$2.2294,136 shs$321.93 million
04/23/2024$2.20$2.32
+5.45%		$2.38$2.22155,012 shs$329.02 million
04/22/2024$2.21$2.20
-0.45%		$2.26$2.11176,498 shs$312.01 million
04/19/2024$2.37$2.21
-6.75%		$2.35$2.1988,075 shs$313.42 million
04/18/2024$2.33$2.37
+1.72%		$2.41$2.21176,751 shs$336.11 million
04/17/2024$2.36$2.33
-1.27%		$2.39$2.27125,204 shs$330.44 million
04/16/2024$2.23$2.36
+5.83%		$2.40$2.21305,171 shs$334.70 million
04/15/2024$2.40$2.23
-7.08%		$2.43$2.14375,067 shs$316.26 million
04/12/2024$2.41$2.40
-0.41%		$2.58$2.27309,650 shs$340.37 million
04/11/2024$2.43$2.41
-0.82%		$2.43$2.28222,708 shs$341.79 million
04/10/2024$2.48$2.43
-2.02%		$2.55$2.33242,384 shs$344.62 million
04/09/2024$2.18$2.48
+13.76%		$2.48$2.19493,818 shs$351.71 million
04/08/2024$2.26$2.18
-3.54%		$2.27$2.10213,407 shs$309.17 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$2.30$2.25
-2.17%		$2.36$2.25112,612 shs$319.10 million
04/04/2024$2.30$2.30$2.41$2.27157,944 shs$326.19 million
04/03/2024$2.44$2.30
-5.74%		$2.47$2.23242,095 shs$326.19 million
04/02/2024$2.49$2.44
-2.01%		$2.48$2.37191,720 shs$346.04 million
04/01/2024$2.49$2.49$2.52$2.41354,532 shs$353.13 million
03/29/2024$2.49$2.49$2.49$2.37260,529 shs$353.13 million
03/28/2024$2.43$2.49
+2.47%		$2.49$2.37260,218 shs$353.14 million
03/27/2024$2.46$2.43
-1.22%		$2.45$2.27197,474 shs$344.62 million
03/26/2024$2.45$2.46
+0.41%		$2.48$2.32235,474 shs$348.88 million
03/25/2024$2.48$2.45
-1.21%		$2.48$2.33260,735 shs$347.46 million
03/22/2024$2.33$2.48
+6.44%		$2.49$2.30489,208 shs$351.71 million
03/21/2024$2.37$2.33
-1.69%		$2.39$2.22381,079 shs$330.44 million
03/20/2024$2.03$2.37
+16.75%		$2.38$2.06611,587 shs$336.11 million
03/19/2024$2.03$2.03$2.09$1.98456,921 shs$287.90 million
03/18/2024$2.02$2.03
+0.50%		$2.15$1.991.40 million shs$287.90 million
03/15/2024$1.97$2.02
+2.54%		$2.04$1.91419,178 shs$286.48 million
03/14/2024$1.94$1.97
+1.55%		$1.99$1.88114,965 shs$279.39 million
03/13/2024$1.91$1.94
+1.57%		$1.96$1.85123,048 shs$275.13 million
03/12/2024$1.99$1.91
-4.02%		$2.00$1.80788,098 shs$270.88 million
03/11/2024$2.00$1.99
-0.50%		$2.02$1.87274,195 shs$282.22 million
03/08/2024$2.10$1.98
-5.71%		$2.17$1.94385,506 shs$278.31 million
03/07/2024$2.18$2.10
-3.67%		$2.24$2.06294,294 shs$295.18 million
03/06/2024$1.94$2.18
+12.37%		$2.19$1.95586,410 shs$306.42 million
03/05/2024$1.96$1.94
-1.02%		$1.98$1.83310,045 shs$272.69 million
03/04/2024$1.97$1.96
-0.51%		$2.13$1.94514,270 shs$275.51 million
03/01/2024$1.88$1.95
+3.72%		$2.02$1.84537,787 shs$274.09 million
02/29/2024$1.80$1.88
+4.44%		$1.89$1.78398,304 shs$264.26 million

Related Companies:
This page (NYSE:CTV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits