Innovid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.74	0.75	0.71	0.71	0.71	-5.33%	1,951,816
Jul 31, 2025	0.76	0.81	0.75	0.75	0.75	-2.60%	2,401,627
Jul 30, 2025	0.76	0.81	0.75	0.77	0.77	-	3,221,778
Jul 29, 2025	0.72	0.78	0.71	0.77	0.77	9.22%	5,625,603
Jul 28, 2025	0.71	0.74	0.68	0.71	0.71	1.44%	4,379,956
Jul 25, 2025	0.72	0.73	0.69	0.70	0.70	-4.14%	5,355,315
Jul 24, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 23, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 22, 2025	0.78	0.79	0.72	0.73	0.73	-7.64%	4,868,253
Jul 21, 2025	0.85	0.86	0.79	0.79	0.79	-0.63%	5,629,342
Jul 18, 2025	0.78	0.80	0.77	0.79	0.79	0.64%	1,656,581
Jul 17, 2025	0.80	0.81	0.77	0.79	0.79	-1.26%	3,217,602
Jul 16, 2025	0.82	0.82	0.79	0.80	0.80	-4.79%	2,809,672
Jul 15, 2025	0.83	0.88	0.82	0.84	0.84	6.37%	7,209,071
Jul 14, 2025	0.72	0.79	0.71	0.79	0.79	10.56%	2,632,812
Jul 11, 2025	0.73	0.76	0.71	0.71	0.71	-1.39%	2,367,201
Jul 10, 2025	0.73	0.73	0.70	0.72	0.72	1.41%	2,686,015
Jul 9, 2025	0.74	0.75	0.71	0.71	0.71	-3.40%	3,002,420
Jul 8, 2025	0.78	0.82	0.73	0.74	0.74	-4.55%	8,711,730
Jul 7, 2025	0.69	0.80	0.68	0.77	0.77	13.24%	9,159,174
Jul 4, 2025	0.68	0.69	0.66	0.68	0.68	-	1,607,402
Jul 3, 2025	0.68	0.69	0.66	0.68	0.68	-0.73%	1,887,374
Jul 2, 2025	0.73	0.73	0.68	0.69	0.69	-4.20%	4,657,648
Jul 1, 2025	0.70	0.73	0.67	0.72	0.72	2.88%	4,902,761
Jun 30, 2025	0.65	0.70	0.65	0.70	0.70	9.45%	4,353,813
Jun 27, 2025	0.67	0.68	0.62	0.64	0.64	3.25%	3,623,791
Jun 26, 2025	0.58	0.63	0.57	0.62	0.62	7.89%	2,615,890
Jun 25, 2025	0.58	0.59	0.54	0.57	0.57	-1.72%	2,822,944
Jun 24, 2025	0.55	0.59	0.55	0.58	0.58	6.42%	2,961,687
Jun 23, 2025	0.59	0.60	0.53	0.55	0.55	-8.40%	3,760,463
Jun 20, 2025	0.60	0.60	0.59	0.60	0.60	-	2,684,551
Jun 19, 2025	0.61	0.62	0.59	0.60	0.60	-4.03%	3,206,561
Jun 18, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	2,584,915
Jun 17, 2025	0.63	0.65	0.63	0.63	0.63	-2.33%	683,810
Jun 16, 2025	0.64	0.66	0.62	0.65	0.65	-	2,498,719
Jun 13, 2025	0.68	0.70	0.64	0.65	0.65	-5.15%	4,309,840
Jun 12, 2025	0.64	0.69	0.64	0.68	0.68	6.25%	2,885,369
Jun 11, 2025	0.62	0.65	0.61	0.64	0.64	1.59%	2,110,756
Jun 10, 2025	0.67	0.67	0.61	0.63	0.63	-5.26%	3,395,778
Jun 6, 2025	0.71	0.72	0.64	0.67	0.67	-3.62%	4,840,826
Jun 5, 2025	0.67	0.70	0.66	0.69	0.69	6.98%	5,612,118
Jun 4, 2025	0.63	0.67	0.63	0.65	0.65	2.38%	2,648,975
Jun 3, 2025	0.66	0.68	0.62	0.63	0.63	-	4,218,324
Jun 2, 2025	0.61	0.66	0.60	0.63	0.63	4.13%	5,560,063
May 30, 2025	0.61	0.62	0.59	0.61	0.61	-0.82%	2,432,681
May 29, 2025	0.62	0.64	0.59	0.61	0.61	-0.81%	4,025,901
May 28, 2025	0.63	0.63	0.61	0.62	0.62	-0.81%	1,980,443
May 27, 2025	0.62	0.64	0.61	0.62	0.62	0.81%	2,542,846
May 26, 2025	0.68	0.72	0.60	0.62	0.62	-8.21%	7,798,211
May 23, 2025	0.68	0.69	0.65	0.67	0.67	-	2,414,825