Innovid Corp.
CTVNYSECommunication Services
$3.14
+$0.00(+0.00%)
Market Cap$473885685
P/E Ratio—
52W High$3.4
52W Low$1.47
Innovid Corp. (CTV) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ctv · EOD price history · split-adj. · FMP · as of Feb 12, 2025
5-Year High5Y
$10.05
Jun 21, 2021
-68.8% from here
5-Year Low5Y
$0.7500
Apr 13, 2023
+318.7% from low
IPO Priceadj.
$10.00
Apr 5, 2021
-68.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.97
Jun 8, 2021
-68.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CTV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | $3.14 | $3.15 | $3.14 | $3.14 | $3.14 | 1.8M | +0.00% |
| Feb 11, 2025 | $3.14 | $3.15 | $3.14 | $3.14 | $3.14 | 526K | +0.00% |
| Feb 10, 2025 | $3.15 | $3.15 | $3.14 | $3.14 | $3.14 | 950K | -0.32% |
| Feb 7, 2025 | $3.15 | $3.15 | $3.14 | $3.14 | $3.14 | 693K | -0.32% |
| Feb 6, 2025 | $3.14 | $3.15 | $3.13 | $3.14 | $3.14 | 1.1M | +0.00% |
| Feb 5, 2025 | $3.13 | $3.15 | $3.13 | $3.15 | $3.15 | 1.5M | +0.64% |
| Feb 4, 2025 | $3.13 | $3.13 | $3.10 | $3.12 | $3.12 | 5.3M | -0.32% |
| Feb 3, 2025 | $3.11 | $3.13 | $3.10 | $3.12 | $3.12 | 811K | +0.32% |
| Jan 31, 2025 | $3.11 | $3.12 | $3.10 | $3.11 | $3.11 | 437K | +0.00% |
| Jan 30, 2025 | $3.11 | $3.12 | $3.10 | $3.12 | $3.12 | 949K | +0.32% |
| Jan 29, 2025 | $3.11 | $3.12 | $3.10 | $3.12 | $3.12 | 2.8M | +0.32% |
| Jan 28, 2025 | $3.11 | $3.11 | $3.10 | $3.11 | $3.11 | 634K | +0.00% |
| Jan 27, 2025 | $3.10 | $3.11 | $3.09 | $3.11 | $3.11 | 1.3M | +0.32% |
| Jan 24, 2025 | $3.09 | $3.10 | $3.09 | $3.10 | $3.10 | 3.5M | +0.32% |
| Jan 23, 2025 | $3.09 | $3.11 | $3.09 | $3.09 | $3.09 | 483K | +0.00% |
| Jan 22, 2025 | $3.11 | $3.11 | $3.09 | $3.09 | $3.09 | 619K | -0.64% |
| Jan 21, 2025 | $3.09 | $3.11 | $3.08 | $3.10 | $3.10 | 2.1M | +0.32% |
| Jan 17, 2025 | $3.09 | $3.09 | $3.07 | $3.08 | $3.08 | 857K | -0.32% |
| Jan 16, 2025 | $3.05 | $3.09 | $3.05 | $3.08 | $3.08 | 2.2M | +0.98% |
| Jan 15, 2025 | $3.05 | $3.06 | $3.03 | $3.05 | $3.05 | 1.3M | +0.00% |
Showing 1–20 of 925 records
Annual Stock Price Performance · CTV
Jan 1 → Dec 31 · 5 years2025+1.6%$3.09 → $3.14
+1.6%
2024+106.0%$1.50 → $3.09
+106.0%
2023-12.8%$1.72 → $1.50
-12.8%
2022-74.5%$6.70 → $1.71
-74.5%
2021-32.6%$9.87 → $6.65
-32.6%
Best Year2024 · +106.0%
Worst Year2022 · -74.5%
Positive Years2 / 5
Avg Annual Return-2.5%
5Y Total Return-68.2%
5Y CAGR~-20.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in CTV?
If you invested $1,000 in CTV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$314
Total Return-68.6%
CAGR~-20.7% / yr
Profit$-686
Based on Apr 5, 2021 · $10.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Innovid Corp. (CTV) is classified under Communication Services and trades on NYSE. The quote snapshot on this page shows a last price of $3.14. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CTV price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CTV historical stock pricesFMP EOD datasplit-adjusted OHLCV