Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovid Corp. (NY: CTV )

2.000 -0.030 (-1.48%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.120 6.200 6.010 6.040 98,455 -0.11(-1.79%)
Mar 30, 2022 6.020 6.200 5.910 6.150 101,843 +0.11(+1.82%)
Mar 29, 2022 5.970 6.250 5.950 6.040 88,667 +0.00(+0.00%)
Mar 28, 2022 6.070 6.260 5.950 6.040 97,911 -0.11(-1.79%)
Mar 25, 2022 6.190 6.280 6.105 6.150 57,624 -0.10(-1.60%)
Mar 24, 2022 6.020 6.300 6.020 6.250 93,224 +0.11(+1.79%)
Mar 23, 2022 6.240 6.340 6.060 6.140 68,023 -0.10(-1.60%)
Mar 22, 2022 6.030 6.370 6.030 6.240 61,822 +0.12(+1.96%)
Mar 21, 2022 6.690 6.780 5.960 6.120 163,831 -0.60(-8.93%)
Mar 18, 2022 6.600 6.970 6.560 6.720 2,496,581 +0.01(+0.15%)
Mar 17, 2022 6.770 7.090 6.620 6.710 203,782 -0.18(-2.61%)
Mar 16, 2022 6.610 7.030 6.430 6.890 212,590 +0.37(+5.67%)
Mar 15, 2022 5.500 6.700 5.341 6.520 210,596 +1.02(+18.55%)
Mar 14, 2022 7.080 7.130 5.430 5.500 142,192 -1.50(-21.43%)
Mar 11, 2022 6.570 7.200 6.240 7.000 252,125 +0.31(+4.63%)
Mar 10, 2022 6.680 7.000 6.430 6.690 166,585 +0.01(+0.15%)
Mar 09, 2022 6.350 6.790 6.100 6.680 192,955 +0.08(+1.21%)
Mar 08, 2022 6.240 6.900 5.980 6.600 247,400 -0.38(-5.44%)
Mar 07, 2022 4.490 7.490 4.370 6.980 1,241,199 +2.70(+63.08%)
Mar 04, 2022 4.050 4.280 3.820 4.280 60,460 +0.28(+7.00%)
Mar 03, 2022 3.850 4.110 3.800 4.000 29,311 +0.09(+2.30%)
Mar 02, 2022 3.990 3.990 3.770 3.910 51,663 +0.07(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.