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

Innovid Corp. (NY: CTV )

2.010 -0.020 (-0.99%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2022 2.400 3.140 2.400 2.710 1,525,684 +0.29(+11.98%)
Sep 29, 2022 2.300 2.420 2.140 2.420 478,352 +0.03(+1.26%)
Sep 28, 2022 2.190 2.400 2.190 2.390 266,714 +0.22(+10.14%)
Sep 27, 2022 2.170 2.200 1.910 2.170 265,604 +0.02(+0.93%)
Sep 26, 2022 2.080 2.250 2.040 2.150 286,326 +0.05(+2.38%)
Sep 23, 2022 2.080 2.150 2.000 2.100 273,787 -0.05(-2.33%)
Sep 22, 2022 2.130 2.210 2.040 2.150 347,446 -0.06(-2.71%)
Sep 21, 2022 2.110 2.320 2.110 2.210 526,556 +0.02(+0.91%)
Sep 20, 2022 2.250 2.470 2.045 2.190 1,077,041 -0.15(-6.41%)
Sep 19, 2022 2.600 2.600 2.150 2.340 1,370,290 -0.31(-11.70%)
Sep 16, 2022 2.650 2.750 2.350 2.650 6,982,688 -0.09(-3.28%)
Sep 15, 2022 2.750 2.990 2.530 2.740 1,409,024 -0.07(-2.49%)
Sep 14, 2022 3.010 3.075 2.560 2.810 1,748,907 -0.27(-8.77%)
Sep 13, 2022 3.180 3.530 2.900 3.080 1,001,939 -0.51(-14.21%)
Sep 12, 2022 3.230 3.710 3.230 3.590 409,709 +0.14(+4.06%)
Sep 09, 2022 3.240 3.460 3.150 3.450 808,320 +0.28(+8.83%)
Sep 08, 2022 3.640 3.642 3.050 3.170 594,453 -0.51(-13.86%)
Sep 07, 2022 3.600 4.140 3.310 3.680 610,333 +0.07(+1.94%)
Sep 06, 2022 3.690 4.400 3.510 3.610 903,240 +0.02(+0.56%)
Sep 02, 2022 3.740 3.880 3.550 3.590 355,629 -0.14(-3.75%)
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.