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

Innovid Corp. (NY: CTV )

2.340 +0.060 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.470 1.530 1.470 1.520 284,502 +0.01(+0.66%)
Jan 30, 2024 1.500 1.520 1.470 1.510 202,133 +0.02(+1.34%)
Jan 29, 2024 1.470 1.510 1.450 1.490 197,857 -0.01(-0.67%)
Jan 26, 2024 1.390 1.500 1.370 1.500 158,632 +0.09(+6.38%)
Jan 25, 2024 1.380 1.445 1.340 1.410 273,804 +0.05(+3.68%)
Jan 24, 2024 1.410 1.410 1.340 1.360 192,361 -0.01(-0.73%)
Jan 23, 2024 1.330 1.400 1.290 1.370 369,459 +0.05(+3.79%)
Jan 22, 2024 1.310 1.390 1.280 1.320 307,182 +0.03(+2.33%)
Jan 19, 2024 1.330 1.330 1.250 1.290 147,071 -0.06(-4.44%)
Jan 18, 2024 1.300 1.405 1.300 1.350 208,184 +0.01(+0.75%)
Jan 17, 2024 1.450 1.460 1.300 1.340 274,375 -0.13(-8.84%)
Jan 16, 2024 1.500 1.520 1.400 1.470 64,044 -0.06(-3.92%)
Jan 12, 2024 1.520 1.530 1.490 1.530 130,066 +0.01(+0.66%)
Jan 11, 2024 1.520 1.520 1.450 1.520 81,548 +0.00(+0.00%)
Jan 10, 2024 1.430 1.520 1.360 1.520 173,931 +0.03(+2.01%)
Jan 09, 2024 1.510 1.520 1.470 1.490 111,457 -0.02(-1.32%)
Jan 08, 2024 1.500 1.560 1.480 1.510 73,898 -0.03(-1.95%)
Jan 05, 2024 1.560 1.560 1.480 1.540 215,178 -0.01(-0.65%)
Jan 04, 2024 1.500 1.570 1.500 1.550 293,573 +0.01(+0.65%)
Jan 03, 2024 1.520 1.540 1.340 1.540 219,824 +0.00(+0.00%)
Jan 02, 2024 1.500 1.550 1.465 1.540 47,784 +0.04(+2.67%)
Dec 29, 2023 1.520 1.530 1.460 1.500 129,452 -0.05(-3.23%)
Dec 28, 2023 1.620 1.640 1.480 1.550 218,054 -0.07(-4.32%)
Dec 27, 2023 1.520 1.620 1.480 1.620 336,053 +0.11(+7.28%)
Dec 26, 2023 1.580 1.580 1.450 1.510 100,889 +0.01(+0.67%)
Dec 22, 2023 1.430 1.520 1.420 1.500 67,911 +0.08(+5.63%)
Dec 21, 2023 1.500 1.530 1.410 1.420 56,311 -0.05(-3.40%)
Dec 20, 2023 1.360 1.470 1.310 1.470 136,288 +0.07(+5.00%)
Dec 19, 2023 1.340 1.420 1.310 1.400 237,955 +0.06(+4.48%)
Dec 18, 2023 1.450 1.545 1.340 1.340 191,914 -0.12(-8.22%)
Dec 15, 2023 1.430 1.470 1.380 1.460 244,073 +0.04(+2.82%)
Dec 14, 2023 1.530 1.540 1.400 1.420 184,744 -0.06(-4.05%)
Dec 13, 2023 1.470 1.550 1.460 1.480 185,812 +0.00(+0.00%)
Dec 12, 2023 1.540 1.540 1.410 1.480 149,271 -0.03(-1.99%)
Dec 11, 2023 1.570 1.670 1.510 1.510 655,722 -0.08(-5.03%)
Dec 08, 2023 1.540 1.610 1.485 1.590 315,458 +0.04(+2.58%)
Dec 07, 2023 1.560 1.628 1.510 1.550 582,507 +0.03(+1.97%)
Dec 06, 2023 1.600 1.643 1.480 1.520 158,140 -0.11(-6.75%)
Dec 05, 2023 1.580 1.690 1.580 1.630 161,350 +0.03(+1.87%)
Dec 04, 2023 1.620 1.620 1.510 1.600 181,239 +0.02(+1.27%)
Dec 01, 2023 1.770 1.802 1.580 1.580 470,927 -0.16(-9.20%)
Nov 30, 2023 1.520 1.790 1.480 1.740 188,196 +0.25(+16.78%)
Nov 29, 2023 1.550 1.665 1.480 1.490 108,297 -0.01(-0.67%)
Nov 28, 2023 1.680 1.680 1.470 1.500 156,922 -0.13(-7.98%)
Nov 27, 2023 1.610 1.750 1.490 1.630 254,976 +0.02(+1.24%)
Nov 24, 2023 1.350 1.650 1.350 1.610 257,108 +0.29(+21.97%)
Nov 22, 2023 1.330 1.370 1.270 1.320 300,251 +0.02(+1.54%)
Nov 21, 2023 1.280 1.330 1.250 1.300 183,631 +0.02(+1.56%)
Nov 20, 2023 1.220 1.350 1.220 1.280 209,135 -0.02(-1.54%)
Nov 17, 2023 1.300 1.340 1.220 1.300 139,488 -0.02(-1.52%)
Nov 16, 2023 1.180 1.340 1.120 1.320 250,321 +0.11(+9.09%)
Nov 15, 2023 1.130 1.270 1.080 1.210 1,104,483 +0.13(+12.04%)
Nov 14, 2023 1.050 1.140 1.050 1.080 486,684 +0.00(+0.00%)
Nov 13, 2023 1.240 1.255 1.010 1.080 311,344 -0.14(-11.48%)
Nov 10, 2023 1.330 1.370 1.220 1.220 223,019 -0.08(-6.15%)
Nov 09, 2023 1.280 1.330 1.230 1.300 316,534 +0.03(+2.36%)
Nov 08, 2023 1.080 1.270 1.050 1.270 191,575 +0.24(+23.30%)
Nov 07, 2023 1.080 1.100 1.030 1.030 22,954 -0.05(-4.63%)
Nov 06, 2023 1.110 1.120 1.070 1.080 75,570 +0.00(+0.00%)
Nov 03, 2023 1.080 1.130 1.040 1.080 118,586 +0.01(+0.93%)
Nov 02, 2023 1.050 1.080 1.010 1.070 81,375 +0.02(+1.90%)
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.