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

Innovid Corp. (NY: CTV )

3.050 +0.040 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.020 3.050 3.010 3.050 14,087,500 +0.04(+1.33%)
Nov 21, 2024 2.990 3.050 2.980 3.010 58,171,256 +1.39(+85.80%)
Nov 20, 2024 1.700 1.730 1.605 1.620 342,126 -0.09(-5.26%)
Nov 19, 2024 1.670 1.710 1.660 1.710 269,736 +0.03(+1.79%)
Nov 18, 2024 1.700 1.730 1.660 1.680 309,017 +0.01(+0.60%)
Nov 15, 2024 1.770 1.775 1.660 1.670 300,446 -0.05(-2.91%)
Nov 14, 2024 1.810 1.810 1.710 1.720 320,562 -0.09(-4.97%)
Nov 13, 2024 1.770 1.850 1.760 1.810 483,562 +0.00(+0.00%)
Nov 12, 2024 1.750 1.830 1.580 1.810 700,806 -0.12(-6.22%)
Nov 11, 2024 2.000 2.000 1.900 1.930 425,107 -0.02(-1.03%)
Nov 08, 2024 1.990 1.997 1.870 1.950 325,361 -0.03(-1.52%)
Nov 07, 2024 2.040 2.179 1.965 1.980 419,768 -0.10(-4.81%)
Nov 06, 2024 1.990 2.090 1.890 2.080 519,250 +0.11(+5.58%)
Nov 05, 2024 1.890 1.980 1.890 1.970 158,250 +0.04(+2.07%)
Nov 04, 2024 1.930 1.950 1.890 1.930 139,829 +0.00(+0.00%)
Nov 01, 2024 1.920 1.930 1.860 1.930 138,384 +0.02(+1.05%)
Oct 31, 2024 1.990 1.990 1.900 1.910 133,600 -0.04(-2.05%)
Oct 30, 2024 1.870 1.990 1.870 1.950 174,006 +0.03(+1.56%)
Oct 29, 2024 1.970 2.028 1.880 1.920 187,651 -0.04(-2.04%)
Oct 28, 2024 1.980 2.100 1.920 1.960 219,577 -0.01(-0.51%)
Oct 25, 2024 1.830 2.020 1.820 1.970 320,071 +0.10(+5.35%)
Oct 24, 2024 1.810 1.870 1.810 1.870 111,507 +0.05(+2.75%)
Oct 23, 2024 1.790 1.830 1.790 1.820 67,898 -0.01(-0.55%)
Oct 22, 2024 1.790 1.840 1.790 1.830 152,869 +0.00(+0.00%)
Oct 21, 2024 1.910 1.960 1.830 1.830 162,861 -0.08(-4.19%)
Oct 18, 2024 2.020 2.030 1.880 1.910 188,740 -0.10(-4.98%)
Oct 17, 2024 2.020 2.080 1.970 2.010 162,580 -0.02(-0.99%)
Oct 16, 2024 1.950 2.050 1.900 2.030 247,768 +0.11(+5.73%)
Oct 15, 2024 1.840 1.950 1.830 1.920 206,459 +0.09(+4.92%)
Oct 14, 2024 1.880 1.880 1.820 1.830 80,843 -0.04(-2.14%)
Oct 11, 2024 1.780 1.890 1.780 1.870 137,064 +0.08(+4.47%)
Oct 10, 2024 1.750 1.810 1.745 1.790 127,507 +0.02(+1.13%)
Oct 09, 2024 1.750 1.829 1.710 1.770 107,796 +0.02(+1.14%)
Oct 08, 2024 1.760 1.770 1.710 1.750 115,323 +0.04(+2.34%)
Oct 07, 2024 1.700 1.720 1.670 1.710 202,956 -0.02(-1.16%)
Oct 04, 2024 1.740 1.770 1.720 1.730 73,357 +0.01(+0.58%)
Oct 03, 2024 1.690 1.720 1.670 1.720 203,321 -0.01(-0.58%)
Oct 02, 2024 1.680 1.775 1.646 1.730 241,766 +0.04(+2.37%)
Oct 01, 2024 1.800 1.800 1.690 1.690 168,212 -0.11(-6.11%)
Sep 30, 2024 1.790 1.840 1.745 1.800 125,302 -0.02(-1.10%)
Sep 27, 2024 1.830 1.840 1.790 1.820 149,184 +0.01(+0.55%)
Sep 26, 2024 1.830 1.880 1.770 1.810 194,797 -0.03(-1.63%)
Sep 25, 2024 1.810 1.870 1.785 1.840 147,108 +0.04(+2.22%)
Sep 24, 2024 1.740 1.825 1.680 1.800 188,535 +0.06(+3.45%)
Sep 23, 2024 1.780 1.790 1.720 1.740 192,360 -0.11(-5.95%)
Sep 20, 2024 1.910 1.970 1.780 1.850 1,318,411 -0.13(-6.57%)
Sep 19, 2024 1.920 1.995 1.890 1.980 170,713 +0.10(+5.32%)
Sep 18, 2024 1.870 1.970 1.810 1.880 216,402 -0.02(-1.05%)
Sep 17, 2024 1.860 1.940 1.860 1.900 161,571 +0.08(+4.40%)
Sep 16, 2024 1.800 1.870 1.780 1.820 185,815 +0.01(+0.55%)
Sep 13, 2024 1.740 1.820 1.735 1.810 173,626 +0.06(+3.43%)
Sep 12, 2024 1.670 1.760 1.652 1.750 217,881 +0.08(+4.79%)
Sep 11, 2024 1.620 1.715 1.610 1.670 153,385 +0.02(+1.21%)
Sep 10, 2024 1.610 1.670 1.600 1.650 131,488 +0.02(+1.23%)
Sep 09, 2024 1.620 1.670 1.600 1.630 117,070 +0.04(+2.52%)
Sep 06, 2024 1.650 1.650 1.590 1.590 140,280 -0.06(-3.64%)
Sep 05, 2024 1.660 1.690 1.620 1.650 167,962 -0.02(-1.20%)
Sep 04, 2024 1.710 1.730 1.630 1.670 128,830 -0.05(-2.91%)
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.