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 (%)
Feb 28, 2022 3.760 3.896 3.730 3.800 37,341 +0.05(+1.33%)
Feb 25, 2022 3.900 3.780 3.670 3.750 44,489 -0.07(-1.83%)
Feb 24, 2022 3.750 3.860 3.530 3.820 43,200 -0.01(-0.26%)
Feb 23, 2022 3.920 3.980 3.750 3.830 66,355 -0.09(-2.30%)
Feb 22, 2022 3.910 4.000 3.760 3.920 23,710 -0.08(-2.00%)
Feb 18, 2022 4.000 0 -0.04(-0.99%)
Feb 17, 2022 4.030 4.090 3.920 4.040 36,771 -0.03(-0.74%)
Feb 16, 2022 3.910 4.080 3.910 4.070 40,754 +0.09(+2.26%)
Feb 15, 2022 3.900 4.000 3.810 3.980 56,703 +0.05(+1.27%)
Feb 14, 2022 3.910 4.050 3.830 3.930 46,903 +0.05(+1.29%)
Feb 11, 2022 3.860 4.030 3.760 3.880 85,310 -0.23(-5.60%)
Feb 10, 2022 4.200 4.200 3.967 4.110 80,089 -0.08(-1.91%)
Feb 09, 2022 4.580 4.580 3.970 4.190 100,207 -0.24(-5.42%)
Feb 08, 2022 4.620 4.790 4.310 4.430 69,196 -0.20(-4.32%)
Feb 07, 2022 4.390 4.990 4.220 4.630 68,660 +0.14(+3.12%)
Feb 04, 2022 4.680 4.720 4.450 4.490 99,178 -0.19(-4.06%)
Feb 03, 2022 4.520 4.680 54,913 +0.01(+0.21%)
Feb 02, 2022 5.100 5.200 4.540 4.670 87,424 -0.22(-4.50%)
Feb 01, 2022 4.980 5.170 4.800 4.890 10,431 +0.01(+0.20%)
Jan 31, 2022 4.850 5.197 4.880 57,090 -0.32(-6.15%)
Jan 28, 2022 5.200 5.510 4.530 5.200 156,174 -0.20(-3.70%)
Jan 27, 2022 5.690 5.690 5.350 5.400 36,920 -0.34(-5.92%)
Jan 26, 2022 5.880 5.900 5.670 5.740 19,379 -0.01(-0.17%)
Jan 25, 2022 5.890 6.170 5.650 5.750 45,106 -0.52(-8.29%)
Jan 24, 2022 6.460 6.460 5.895 6.270 33,608 -0.12(-1.88%)
Jan 21, 2022 6.260 6.470 5.920 6.390 33,682 -0.01(-0.16%)
Jan 20, 2022 6.180 6.640 6.180 6.400 22,922 +0.05(+0.79%)
Jan 19, 2022 6.360 6.580 6.200 6.350 27,775 -0.17(-2.61%)
Jan 18, 2022 7.000 7.130 6.350 6.520 69,310 -0.32(-4.68%)
Jan 14, 2022 6.840 0 +0.01(+0.15%)
Jan 13, 2022 7.020 7.020 6.610 6.830 34,094 -0.06(-0.87%)
Jan 12, 2022 6.400 7.033 6.290 6.890 35,357 +0.32(+4.87%)
Jan 11, 2022 6.040 7.050 5.900 6.570 131,191 +0.38(+6.14%)
Jan 10, 2022 6.610 6.610 5.860 6.190 93,947 -0.39(-5.93%)
Jan 07, 2022 5.650 6.640 5.640 6.580 56,306 +0.98(+17.50%)
Jan 06, 2022 6.000 6.000 5.550 5.600 239,755 -0.51(-8.35%)
Jan 05, 2022 6.500 6.500 6.110 6.110 52,728 -0.36(-5.56%)
Jan 04, 2022 6.500 6.650 6.250 6.470 172,849 +0.22(+3.52%)
Jan 03, 2022 6.700 6.700 6.000 6.250 511,600 -0.40(-6.02%)
Dec 31, 2021 6.750 6.795 6.320 6.650 275,141 -0.23(-3.34%)
Dec 30, 2021 6.880 6.974 6.560 6.880 109,531 +0.00(+0.00%)
Dec 29, 2021 6.950 7.000 6.780 6.880 68,475 -0.21(-2.96%)
Dec 28, 2021 7.290 7.390 6.980 7.090 90,901 +0.17(+2.46%)
Dec 27, 2021 7.570 7.570 6.910 6.920 53,503 -0.06(-0.86%)
Dec 23, 2021 7.570 7.570 6.900 6.980 45,011 -0.02(-0.29%)
Dec 22, 2021 7.290 7.310 6.900 7.000 134,086 -0.46(-6.17%)
Dec 21, 2021 7.930 8.050 6.935 7.460 46,464 -0.69(-8.47%)
Dec 20, 2021 6.200 8.150 6.200 8.150 52,374 +1.40(+20.74%)
Dec 17, 2021 7.000 7.000 6.500 6.750 50,439 -0.11(-1.60%)
Dec 16, 2021 7.730 7.730 6.770 6.860 26,332 -0.87(-11.25%)
Dec 15, 2021 8.060 8.100 7.710 7.730 20,236 -0.46(-5.62%)
Dec 14, 2021 8.190 8.350 8.140 8.190 8,513 -0.01(-0.12%)
Dec 13, 2021 8.500 8.500 8.100 8.200 12,994 -0.15(-1.80%)
Dec 10, 2021 8.450 8.450 8.240 8.350 36,085 +0.05(+0.60%)
Dec 09, 2021 9.000 9.000 8.120 8.300 39,212 +0.05(+0.61%)
Dec 08, 2021 8.250 8.260 8.250 8.250 20,200 -0.05(-0.60%)
Dec 07, 2021 9.000 9.000 8.100 8.300 28,532 +0.01(+0.12%)
Dec 06, 2021 8.580 8.630 8.110 8.290 23,084 -0.42(-4.82%)
Dec 03, 2021 9.750 9.750 8.700 8.710 62,285 -0.99(-10.21%)
Dec 02, 2021 9.400 9.944 9.300 9.700 118,873 +0.95(+10.86%)
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.