5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
+74.29%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+61.38%
Innovid Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/12/2025 | $3.14 | $3.14 (0%) | $3.15 | $3.14 | 1.82 M | $461.02 M |
| 02/11/2025 | $3.14 | $3.14 (0%) | $3.15 | $3.14 | 525,772 | $461.02 M |
| 02/10/2025 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.14 | 949,824 | $461.02 M |
| 02/07/2025 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.14 | 692,500 | $461.02 M |
| 02/06/2025 | $3.14 | $3.14 (0%) | $3.15 | $3.13 | 1.06 M | $461.02 M |
| 02/05/2025 | $3.13 | $3.15 (0.64%) | $3.15 | $3.13 | 1.54 M | $462.49 M |
| 02/04/2025 | $3.13 | $3.12 (-0.32%) | $3.13 | $3.10 | 5.26 M | $458.08 M |
| 02/03/2025 | $3.11 | $3.12 (0.32%) | $3.13 | $3.10 | 811,118 | $458.08 M |
| 01/31/2025 | $3.11 | $3.11 (0%) | $3.12 | $3.10 | 437,123 | $456.62 M |
| 01/30/2025 | $3.11 | $3.12 (0.32%) | $3.12 | $3.10 | 948,502 | $458.08 M |
| 01/29/2025 | $3.11 | $3.12 (0.32%) | $3.12 | $3.10 | 2.83 M | $458.08 M |
| 01/28/2025 | $3.11 | $3.11 (0%) | $3.11 | $3.10 | 634,200 | $456.62 M |
| 01/27/2025 | $3.10 | $3.11 (0.32%) | $3.11 | $3.09 | 1.29 M | $456.62 M |
| 01/24/2025 | $3.09 | $3.10 (0.32%) | $3.10 | $3.09 | 3.53 M | $455.15 M |
| 01/23/2025 | $3.09 | $3.09 (0%) | $3.11 | $3.09 | 483,200 | $453.68 M |
| 01/22/2025 | $3.11 | $3.09 (-0.64%) | $3.11 | $3.09 | 619,241 | $453.68 M |
| 01/21/2025 | $3.09 | $3.10 (0.32%) | $3.11 | $3.08 | 2.06 M | $455.15 M |
| 01/17/2025 | $3.09 | $3.08 (-0.32%) | $3.09 | $3.07 | 856,900 | $452.21 M |
| 01/16/2025 | $3.05 | $3.08 (0.98%) | $3.09 | $3.05 | 2.19 M | $452.21 M |
| 01/15/2025 | $3.05 | $3.05 (0%) | $3.06 | $3.03 | 1.32 M | $447.81 M |
| 01/14/2025 | $3.03 | $3.03 (0%) | $3.05 | $3.02 | 1.48 M | $444.87 M |
| 01/13/2025 | $3.05 | $3.02 (-0.98%) | $3.06 | $3.00 | 5.07 M | $443.40 M |
| 01/10/2025 | $3.05 | $3.06 (0.33%) | $3.08 | $3.04 | 2.62 M | $449.28 M |
| 01/08/2025 | $3.03 | $3.03 (0%) | $3.04 | $3.03 | 1.02 M | $444.87 M |
| 01/07/2025 | $3.04 | $3.03 (-0.33%) | $3.05 | $3.03 | 2.50 M | $444.87 M |
| 01/06/2025 | $3.04 | $3.05 (0.33%) | $3.06 | $3.04 | 3.73 M | $447.81 M |
| 01/03/2025 | $3.03 | $3.04 (0.33%) | $3.05 | $3.02 | 1.26 M | $446.34 M |
| 01/02/2025 | $3.09 | $3.03 (-1.94%) | $3.10 | $3.02 | 6.65 M | $444.87 M |
| 12/31/2024 | $3.11 | $3.09 (-0.64%) | $3.11 | $3.09 | 650,630 | $453.68 M |
| 12/30/2024 | $3.09 | $3.09 (0%) | $3.10 | $3.09 | 841,211 | $453.68 M |
| 12/27/2024 | $3.10 | $3.09 (-0.32%) | $3.11 | $3.08 | 578,300 | $453.68 M |
| 12/26/2024 | $3.09 | $3.11 (0.65%) | $3.12 | $3.09 | 917,516 | $456.62 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
