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

Innovid Corp. (NY: CTV )

2.220 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 29, 2022 5.480 5.610 5.300 5.440 120,380 -0.09(-1.63%)
Apr 28, 2022 5.440 5.540 5.200 5.530 132,084 +0.08(+1.47%)
Apr 27, 2022 5.650 5.770 5.380 5.450 162,508 -0.23(-4.05%)
Apr 26, 2022 5.870 5.985 5.610 5.680 174,166 -0.28(-4.70%)
Apr 25, 2022 5.890 6.020 5.650 5.960 130,552 -0.04(-0.67%)
Apr 22, 2022 5.990 6.060 5.760 6.000 142,187 +0.03(+0.50%)
Apr 21, 2022 6.000 6.030 5.850 5.970 117,875 -0.08(-1.32%)
Apr 20, 2022 6.010 6.050 5.796 6.050 214,647 +0.04(+0.67%)
Apr 19, 2022 5.840 6.010 5.740 6.010 90,657 +0.21(+3.62%)
Apr 18, 2022 5.720 5.860 5.540 5.800 56,889 +0.08(+1.40%)
Apr 14, 2022 6.120 6.130 5.560 5.720 73,963 -0.33(-5.45%)
Apr 13, 2022 6.060 6.060 5.870 6.050 98,978 +0.08(+1.34%)
Apr 12, 2022 5.850 6.220 5.850 5.970 297,074 -0.03(-0.50%)
Apr 11, 2022 5.870 6.000 5.660 6.000 108,864 +0.20(+3.45%)
Apr 08, 2022 5.430 5.820 5.310 5.800 88,658 +0.30(+5.45%)
Apr 07, 2022 6.120 6.120 5.420 5.500 104,615 -0.50(-8.33%)
Apr 06, 2022 6.230 6.230 6.000 6.000 74,428 -0.17(-2.76%)
Apr 05, 2022 6.140 6.220 6.080 6.170 80,068 +0.02(+0.33%)
Apr 04, 2022 6.280 6.290 6.060 6.150 104,316 -0.03(-0.49%)
Apr 01, 2022 6.050 6.180 6.011 6.180 168,315 +0.14(+2.32%)
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%)
Mar 01, 2022 3.810 3.890 3.750 3.840 29,078 +0.04(+1.05%)
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.