Innovid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	38.75	39.15	38.21	38.44	38.44	-1.16%	25,727
Jul 29, 2025	39.39	39.50	38.55	38.89	38.89	-0.66%	25,597
Jul 28, 2025	39.03	40.46	39.03	39.15	39.15	-3.48%	18,327
Jul 25, 2025	40.39	40.72	40.20	40.56	40.56	0.35%	11,421
Jul 24, 2025	40.30	41.16	40.30	40.42	40.42	0.45%	28,847
Jul 23, 2025	40.67	41.18	40.20	40.24	40.24	-1.47%	26,466
Jul 22, 2025	40.75	42.17	40.51	40.84	40.84	0.29%	30,685
Jul 21, 2025	41.02	41.54	40.67	40.72	40.72	-0.76%	19,601
Jul 18, 2025	42.62	42.62	40.52	41.03	41.03	-2.59%	14,212
Jul 17, 2025	41.97	42.83	41.90	42.12	42.12	1.42%	11,285
Jul 16, 2025	42.02	42.80	41.45	41.53	41.53	-0.86%	20,009
Jul 15, 2025	42.24	42.45	41.31	41.89	41.89	0.29%	18,129
Jul 14, 2025	43.36	44.28	41.57	41.77	41.77	-3.98%	73,173
Jul 11, 2025	41.35	44.00	41.35	43.50	43.50	1.21%	21,761
Jul 10, 2025	41.56	43.06	41.56	42.98	42.98	4.80%	73,961
Jul 9, 2025	41.52	41.71	40.96	41.01	41.01	-1.23%	23,689
Jul 8, 2025	42.89	42.89	41.21	41.52	41.52	-1.63%	27,907
Jul 7, 2025	40.60	42.23	40.60	42.21	42.21	4.95%	112,861
Jul 4, 2025	40.70	40.70	40.00	40.22	40.22	0.17%	10,141
Jul 3, 2025	40.31	40.47	40.00	40.15	40.15	-0.15%	9,616
Jul 2, 2025	40.00	40.61	40.00	40.21	40.21	-1.47%	2,638
Jul 1, 2025	40.50	41.20	39.89	40.81	40.81	2.20%	5,686
Jun 30, 2025	39.01	40.58	39.01	39.93	39.93	-0.13%	11,297
Jun 27, 2025	40.00	41.20	39.30	39.98	39.98	-0.92%	24,000
Jun 26, 2025	41.51	41.92	40.07	40.35	40.35	-2.68%	48,088
Jun 25, 2025	42.05	42.96	41.17	41.46	41.46	-1.40%	6,589
Jun 24, 2025	42.95	43.47	41.74	42.05	42.05	-1.61%	20,670
Jun 23, 2025	41.29	42.93	40.00	42.74	42.74	4.52%	141,209
Jun 20, 2025	39.75	41.07	38.78	40.89	40.89	4.52%	27,679
Jun 19, 2025	40.22	40.25	39.00	39.12	39.12	-2.54%	4,815
Jun 18, 2025	40.39	41.14	39.87	40.14	40.14	-0.07%	38,915
Jun 17, 2025	40.79	41.49	40.10	40.17	40.17	-1.88%	20,559
Jun 16, 2025	40.00	41.00	39.02	40.94	40.94	1.31%	20,069
Jun 13, 2025	39.39	40.53	38.50	40.41	40.41	1.94%	17,682
Jun 12, 2025	40.26	41.65	39.25	39.64	39.64	-3.29%	15,344
Jun 11, 2025	42.00	42.00	40.05	40.99	40.99	-2.75%	10,616
Jun 10, 2025	41.21	42.40	41.15	42.15	42.15	0.43%	8,251
Jun 9, 2025	41.70	42.00	41.00	41.97	41.97	0.21%	6,728
Jun 6, 2025	41.96	43.00	41.55	41.88	41.88	0.92%	34,586
Jun 5, 2025	41.20	41.75	39.81	41.50	41.50	0.70%	9,475
Jun 4, 2025	40.96	41.70	40.75	41.21	41.21	2.95%	11,327
Jun 3, 2025	39.21	41.74	39.21	40.03	40.03	0.45%	3,314
Jun 2, 2025	40.21	40.80	39.85	39.85	39.85	-0.97%	12,685
May 30, 2025	41.06	41.06	40.13	40.24	40.24	-1.93%	7,637
May 29, 2025	41.95	41.95	40.95	41.03	41.03	-0.89%	14,664
May 28, 2025	42.79	42.79	41.13	41.40	41.40	-0.96%	9,121
May 27, 2025	43.29	43.29	41.16	41.80	41.80	-0.59%	7,588
May 26, 2025	45.23	45.23	42.00	42.05	42.05	-2.41%	35,546
May 23, 2025	41.40	43.40	41.20	43.09	43.09	4.23%	29,647
May 22, 2025	40.50	41.86	40.17	41.34	41.34	0.27%	4,532