Innovid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.89	24.89	24.89	24.89	24.89	-0.24%	3
Aug 7, 2025	24.96	24.96	24.94	24.94	24.94	-0.08%	328
Aug 6, 2025	24.97	24.97	24.97	24.97	24.97	0.10%	97
Aug 5, 2025	24.94	24.94	24.94	24.94	24.94	-0.10%	331
Aug 4, 2025	24.96	24.96	24.96	24.96	24.96	0.10%	41
Aug 1, 2025	24.87	24.94	24.87	24.94	24.94	0.50%	4,014
Jul 31, 2025	24.82	24.82	24.82	24.82	24.72	0.02%	1,508
Jul 30, 2025	24.83	24.86	24.81	24.81	24.72	-0.17%	4,896
Jul 29, 2025	24.86	24.86	24.85	24.85	24.76	0.26%	204
Jul 28, 2025	24.79	24.79	24.79	24.79	24.70	-0.10%	3
Jul 25, 2025	24.81	24.82	24.81	24.82	24.72	0.18%	506
Jul 24, 2025	24.77	24.77	24.77	24.77	24.68	-0.14%	7
Jul 23, 2025	24.81	24.81	24.81	24.81	24.71	-0.19%	348
Jul 22, 2025	24.83	24.85	24.83	24.85	24.76	0.15%	1,321
Jul 21, 2025	24.85	24.85	24.82	24.82	24.72	0.24%	283
Jul 18, 2025	24.77	24.77	24.76	24.76	24.66	0.24%	279
Jul 17, 2025	24.69	24.70	24.69	24.70	24.60	0.02%	511
Jul 16, 2025	24.69	24.69	24.69	24.69	24.60	0.33%	85
Jul 15, 2025	24.64	24.64	24.61	24.61	24.52	-0.32%	738
Jul 14, 2025	24.68	24.69	24.68	24.69	24.60	-0.04%	508
Jul 11, 2025	24.68	24.70	24.68	24.70	24.61	-0.14%	238
Jul 10, 2025	24.74	24.74	24.74	24.74	24.64	-0.03%	3
Jul 9, 2025	24.74	24.74	24.74	24.74	24.65	0.42%	183
Jul 8, 2025	24.67	24.67	24.64	24.64	24.55	-0.26%	606
Jul 7, 2025	24.72	24.72	24.70	24.70	24.61	-0.24%	154
Jul 3, 2025	24.76	24.76	24.76	24.76	24.67	-0.17%	85
Jul 2, 2025	24.81	24.81	24.81	24.81	24.71	-0.01%	169
Jul 1, 2025	24.81	24.81	24.81	24.81	24.71	-0.42%	363
Jun 30, 2025	24.89	24.91	24.89	24.91	24.72	0.29%	668
Jun 27, 2025	24.84	24.84	24.84	24.84	24.65	-0.07%	1,446
Jun 26, 2025	24.86	24.86	24.86	24.86	24.67	0.33%	191
Jun 25, 2025	24.78	24.78	24.78	24.78	24.59	-0.05%	3
Jun 24, 2025	24.80	24.80	24.79	24.79	24.60	0.31%	593
Jun 23, 2025	24.72	24.73	24.72	24.72	24.53	0.22%	916
Jun 20, 2025	24.65	24.66	24.65	24.66	24.47	0.26%	491
Jun 18, 2025	24.60	24.60	24.60	24.60	24.41	0.08%	3
Jun 17, 2025	24.58	24.58	24.58	24.58	24.39	0.06%	144
Jun 16, 2025	24.58	24.58	24.56	24.56	24.37	0.10%	690
Jun 13, 2025	24.54	24.54	24.54	24.54	24.35	-0.33%	3
Jun 12, 2025	24.62	24.62	24.62	24.62	24.43	0.29%	16
Jun 11, 2025	24.55	24.55	24.55	24.55	24.36	0.31%	10,905
Jun 10, 2025	24.45	24.47	24.45	24.47	24.28	0.16%	479
Jun 9, 2025	24.44	24.44	24.41	24.43	24.24	0.18%	4,996
Jun 6, 2025	24.43	24.43	24.39	24.39	24.20	-0.45%	7,207
Jun 5, 2025	24.50	24.50	24.50	24.50	24.31	-0.33%	162
Jun 4, 2025	24.56	24.58	24.56	24.58	24.39	0.48%	509
Jun 3, 2025	24.45	24.48	24.45	24.46	24.27	-0.02%	1,024
Jun 2, 2025	24.47	24.47	24.47	24.47	24.28	-0.50%	256
May 30, 2025	24.56	24.59	24.56	24.59	24.30	0.24%	256
May 29, 2025	24.53	24.53	24.53	24.53	24.24	0.33%	186