Free Trial

Innovid (CTV) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free CTV Stock Alerts
$2.01
-0.01 (-0.50%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Innovid Stock Price Performance

5 Day
Performance
-4.74%
1 Month
Performance
-9.05%
3 Month
Performance
+33.11%
6 Month
Performance
+54.62%
Year-To-Date
Performance
+34.00%
1 Year
Performance
+109.38%
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
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

CTV Stock Chart for Monday, May, 20, 2024

CTV Chart by TradingView

Innovid Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
02/28/2024$1.85$1.80
-2.70%		$1.89$1.77518,863 shs$253.01 million
02/27/2024$1.72$1.85
+7.56%		$1.91$1.65696,325 shs$260.04 million
02/26/2024$1.81$1.72
-4.97%		$1.86$1.59541,666 shs$241.76 million
02/23/2024$1.57$1.80
+14.65%		$1.85$1.55348,529 shs$253.01 million
02/22/2024$1.50$1.57
+4.67%		$1.65$1.47342,776 shs$220.68 million
02/21/2024$1.53$1.50
-1.64%		$1.58$1.49282,928 shs$210.84 million
02/20/2024$1.51$1.53
+0.99%		$1.55$1.49169,090 shs$214.35 million
02/19/2024$1.51$1.51$1.52$1.43153,500 shs$212.25 million

Related Companies:
This page (NYSE:CTV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club