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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctv · 日线历史（复权）· FMP · 截至 2025年2月12日
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
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat 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.
关于价格历史与 OHLCV 数据
Innovid Corp.（CTV）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTV 历史股价FMP 日线复权 OHLCV