Innovid Corp (CTV)

Overview News Price History Discussions Forecast

Innovid Corp Stock (CTV) Price History

The historical daily chart and data for Innovid Corp stock (CTV), show that the latest closing stock price as of May 17, 2024, is $2.01.

Innovid Corp all-time high stock price is $5.87, occurred on May 04, 2022.
The lowest Innovid Corp stock price recorded was $0.75 on April 13, 2023. Since then, Innovid Corp's stock price has risen over 168.00% to $2.01 now.
The 52-week high stock price for CTV is $2.58, representing a 28.36% increase from the current share price, occurred on April 12, 2024.
The 52-week low stock price for CTV is $0.8911, indicating a -55.67% decrease from the current share price, occurred on June 23, 2023.
The closing price of Innovid Corp (CTV) stock in the beginning of 2023 was $5.67. The stock closed the year at $1.71, a loss of over -69.84% for the year.

The table below shows more information about CTV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 17, 2024	$2.07	$1.98	$0.09	179,390.0	-0.50%
May 16, 2024	$2.10	$2.00	$0.10	179,653.0	-2.88%
May 15, 2024	$2.14	$2.04	$0.10	131,387.0	-0.95%
May 14, 2024	$2.20	$2.03	$0.17	296,177.0	+0.00%
May 13, 2024	$2.12	$1.95	$0.17	174,146.0	+4.48%
May 10, 2024	$2.08	$1.98	$0.10	114,483.0	-0.99%
May 09, 2024	$2.08	$1.94	$0.14	140,375.0	+4.64%
May 08, 2024	$2.24	$1.89	$0.35	297,961.0	-12.61%
May 07, 2024	$2.26	$2.10	$0.1599	167,117.0	-1.33%
May 06, 2024	$2.39	$2.23	$0.16	143,846.0	-3.02%
May 03, 2024	$2.43	$2.25	$0.18	132,443.0	+2.65%
May 02, 2024	$2.27	$2.02	$0.25	185,060.0	+9.71%
May 01, 2024	$2.30	$2.06	$0.24	101,849.0	-8.44%
Apr 30, 2024	$2.31	$1.94	$0.3675	452,691.0	-2.60%
Apr 29, 2024	$2.41	$2.30	$0.11	136,790.0	-1.28%
Apr 26, 2024	$2.39	$2.23	$0.16	157,711.0	+2.63%
Apr 25, 2024	$2.32	$2.16	$0.16	157,924.0	+0.88%
Apr 24, 2024	$2.39	$2.22	$0.17	98,936.0	-3.83%
Apr 23, 2024	$2.38	$2.22	$0.16	154,811.0	+6.82%
Apr 22, 2024	$2.26	$2.11	$0.15	176,498.0	-0.45%
Apr 19, 2024	$2.35	$2.19	$0.16	88,215.0	-6.75%
Apr 18, 2024	$2.41	$2.21	$0.20	176,351.0	+1.72%

Innovid Corp Stock (CTV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Innovid Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Innovid Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Innovid Corp Stock (CTV) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$2.43	$1.89	$0.54	2,423,277.0	-10.67%
Apr, 2024	$2.58	$1.94	$0.64	4,936,392.0	-9.64%
Mar, 2024	$2.49	$1.80	$0.69	8,636,509.0	+32.45%
Feb, 2024	$1.91	$1.43	$0.48	5,043,753.0	+23.68%
Jan, 2024	$1.57	$1.25	$0.32	4,026,853.0	+1.33%

Innovid Corp Stock (CTV) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$1.80	$1.31	$0.492	4,763,157.0	-13.79%
Nov, 2023	$1.79	$0.9874	$0.8026	5,046,945.0	+74.00%
Oct, 2023	$1.26	$0.95	$0.31	2,534,359.0	-21.88%
Sep, 2023	$1.45	$1.12	$0.33	3,298,779.0	+11.30%
Aug, 2023	$1.29	$1.01	$0.2795	6,018,956.0	-4.17%
Jul, 2023	$1.29	$0.97	$0.32	5,909,234.0	+10.09%
Jun, 2023	$1.32	$0.8911	$0.4289	22,899,893.0	-12.10%
May, 2023	$1.38	$0.85	$0.53	15,073,917.0	+32.06%
Apr, 2023	$1.46	$0.75	$0.71	13,372,233.0	-33.40%
Mar, 2023	$1.87	$1.27	$0.60	4,183,817.0	-16.57%
Feb, 2023	$2.73	$1.50	$1.23	4,416,042.0	-24.89%
Jan, 2023	$2.49	$1.05	$1.44	5,875,433.0	+31.58%

Innovid Corp Stock (CTV) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$3.19	$1.55	$1.64	4,402,664.0	-42.23%
Nov, 2022	$3.74	$2.46	$1.28	4,700,083.0	-20.86%
Oct, 2022	$3.74	$2.06	$1.68	7,666,337.0	+38.01%
Sep, 2022	$4.40	$1.91	$2.49	21,571,601.0	-26.16%
Aug, 2022	$3.98	$2.44	$1.54	4,516,215.0	+37.97%
Jul, 2022	$2.96	$1.64	$1.32	4,271,877.0	-45.82%
May, 2022	$5.87	$4.74	$1.13	299,132.0	+0.00%