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 (%)
Oct 31, 2023 1.010 1.030 0.9683 1.000 33,787 -0.02(-1.96%)
Oct 30, 2023 0.9603 1.020 0.9603 1.020 42,451 +0.03(+3.03%)
Oct 27, 2023 0.9700 1.020 0.9600 0.9900 98,946 +0.00(+0.30%)
Oct 26, 2023 0.9800 1.010 0.9702 0.9870 74,183 +0.01(+0.71%)
Oct 25, 2023 1.030 1.050 0.9700 0.9800 74,600 -0.08(-7.55%)
Oct 24, 2023 0.9800 1.060 0.9800 1.060 56,827 +0.06(+6.49%)
Oct 23, 2023 1.050 1.100 0.9500 0.9954 320,711 -0.08(-7.83%)
Oct 20, 2023 1.020 1.080 1.020 1.080 50,374 +0.03(+2.86%)
Oct 19, 2023 1.020 1.080 1.004 1.050 84,782 +0.03(+2.94%)
Oct 18, 2023 1.010 1.040 1.000 1.020 126,720 +0.00(+0.00%)
Oct 17, 2023 1.130 1.180 1.010 1.020 188,435 -0.03(-2.86%)
Oct 16, 2023 1.010 1.130 0.9500 1.050 153,730 +0.05(+5.00%)
Oct 13, 2023 0.9800 1.030 0.9500 1.000 88,737 -0.02(-1.96%)
Oct 12, 2023 1.040 1.070 0.9686 1.020 67,295 -0.02(-1.92%)
Oct 11, 2023 1.090 1.105 1.040 1.040 57,582 -0.07(-6.31%)
Oct 10, 2023 1.040 1.160 1.035 1.110 71,401 +0.05(+4.72%)
Oct 09, 2023 1.060 1.100 1.050 1.060 120,886 -0.03(-2.75%)
Oct 06, 2023 1.080 1.140 1.020 1.090 130,559 +0.01(+0.93%)
Oct 05, 2023 1.130 1.130 1.080 1.080 75,092 -0.07(-6.09%)
Oct 04, 2023 1.170 1.200 1.100 1.150 112,978 +0.00(+0.00%)
Oct 03, 2023 1.210 1.210 1.080 1.150 374,269 -0.09(-7.26%)
Oct 02, 2023 1.250 1.260 1.210 1.240 130,302 -0.04(-3.13%)
Sep 29, 2023 1.200 1.300 1.170 1.280 103,347 +0.06(+4.92%)
Sep 28, 2023 1.200 1.270 1.200 1.220 63,828 +0.00(+0.00%)
Sep 27, 2023 1.160 1.240 1.150 1.220 136,330 +0.05(+4.27%)
Sep 26, 2023 1.220 1.240 1.140 1.170 256,792 -0.07(-5.65%)
Sep 25, 2023 1.250 1.280 1.240 1.240 81,576 -0.03(-2.36%)
Sep 22, 2023 1.260 1.328 1.230 1.270 256,365 -0.01(-0.78%)
Sep 21, 2023 1.180 1.290 1.180 1.280 96,143 +0.07(+5.79%)
Sep 20, 2023 1.200 1.410 1.190 1.210 108,332 -0.01(-0.82%)
Sep 19, 2023 1.260 1.260 1.160 1.220 77,689 +0.01(+0.83%)
Sep 18, 2023 1.210 1.250 1.150 1.210 118,517 -0.02(-1.63%)
Sep 15, 2023 1.300 1.310 1.210 1.230 245,429 -0.03(-2.38%)
Sep 14, 2023 1.300 1.340 1.200 1.260 121,960 -0.04(-3.08%)
Sep 13, 2023 1.190 1.350 1.190 1.300 173,719 +0.09(+7.44%)
Sep 12, 2023 1.310 1.350 1.200 1.210 200,750 -0.09(-6.92%)
Sep 11, 2023 1.280 1.360 1.260 1.300 146,351 +0.02(+1.56%)
Sep 08, 2023 1.330 1.330 1.240 1.280 104,915 -0.08(-5.88%)
Sep 07, 2023 1.400 1.400 1.340 1.360 138,566 +0.00(+0.00%)
Sep 06, 2023 1.230 1.450 1.210 1.360 322,944 +0.12(+9.68%)
Sep 05, 2023 1.180 1.260 1.150 1.240 293,240 +0.10(+8.77%)
Sep 01, 2023 1.140 1.185 1.120 1.140 257,631 -0.01(-0.87%)
Aug 31, 2023 1.190 1.195 1.140 1.150 297,746 -0.01(-0.86%)
Aug 30, 2023 1.140 1.190 1.140 1.160 169,551 -0.01(-0.85%)
Aug 29, 2023 1.130 1.190 1.130 1.170 57,119 +0.02(+1.74%)
Aug 28, 2023 1.150 1.290 1.130 1.150 207,345 -0.01(-0.86%)
Aug 25, 2023 1.160 1.170 1.130 1.160 196,736 +0.03(+2.65%)
Aug 24, 2023 1.170 1.190 1.090 1.130 287,132 -0.07(-5.83%)
Aug 23, 2023 1.200 1.230 1.150 1.200 158,770 +0.01(+0.84%)
Aug 22, 2023 1.180 1.250 1.150 1.190 1,306,188 +0.02(+1.71%)
Aug 21, 2023 1.160 1.210 1.140 1.170 116,905 -0.01(-0.85%)
Aug 18, 2023 1.120 1.195 1.120 1.180 202,616 +0.05(+4.42%)
Aug 17, 2023 1.150 1.230 1.090 1.130 280,313 +0.02(+1.80%)
Aug 16, 2023 1.080 1.110 1.040 1.110 207,520 +0.03(+2.78%)
Aug 15, 2023 1.090 1.130 1.060 1.080 490,354 +0.04(+3.85%)
Aug 14, 2023 1.020 1.090 1.010 1.040 370,145 -0.03(-2.80%)
Aug 11, 2023 1.110 1.130 1.050 1.070 188,216 -0.05(-4.46%)
Aug 10, 2023 1.110 1.140 1.080 1.120 90,357 +0.02(+1.82%)
Aug 09, 2023 1.140 1.160 1.090 1.100 471,962 +0.01(+0.92%)
Aug 08, 2023 1.070 1.210 1.040 1.090 174,268 -0.03(-2.68%)
Aug 07, 2023 1.090 1.170 1.070 1.120 167,716 +0.00(+0.00%)
Aug 04, 2023 1.100 1.130 1.060 1.120 129,957 +0.06(+5.66%)
Aug 03, 2023 1.100 1.110 1.060 1.060 89,126 -0.04(-3.64%)
Aug 02, 2023 1.160 1.170 1.080 1.100 234,191 -0.08(-6.78%)
Aug 01, 2023 1.180 1.245 1.140 1.180 128,734 -0.02(-1.67%)
Jul 31, 2023 1.150 1.270 1.140 1.200 231,030 +0.05(+4.35%)
Jul 28, 2023 1.080 1.180 1.050 1.150 211,087 +0.08(+7.48%)
Jul 27, 2023 1.130 1.135 1.060 1.070 291,368 -0.08(-6.96%)
Jul 26, 2023 1.150 1.180 1.090 1.150 1,070,380 +0.00(+0.00%)
Jul 25, 2023 1.130 1.150 1.070 1.150 301,318 +0.03(+2.68%)
Jul 24, 2023 1.110 1.160 1.070 1.120 139,794 -0.02(-1.75%)
Jul 21, 2023 1.090 1.140 1.010 1.140 222,923 +0.04(+3.64%)
Jul 20, 2023 1.100 1.120 1.050 1.100 214,975 -0.02(-1.79%)
Jul 19, 2023 1.240 1.240 1.110 1.120 333,936 -0.09(-7.44%)
Jul 18, 2023 1.240 1.290 1.170 1.210 225,554 +0.00(+0.00%)
Jul 17, 2023 1.180 1.290 1.170 1.210 185,146 +0.06(+5.22%)
Jul 14, 2023 1.240 1.270 1.150 1.150 146,221 -0.08(-6.50%)
Jul 13, 2023 1.210 1.280 1.190 1.230 251,204 +0.04(+3.36%)
Jul 12, 2023 1.150 1.190 1.140 1.190 187,062 +0.05(+4.39%)
Jul 11, 2023 1.130 1.180 1.080 1.140 156,833 +0.08(+7.55%)
Jul 10, 2023 1.100 1.155 1.050 1.060 164,737 -0.01(-0.93%)
Jul 07, 2023 1.030 1.090 1.030 1.070 485,486 +0.01(+0.94%)
Jul 06, 2023 1.060 1.070 1.020 1.060 216,678 +0.00(+0.00%)
Jul 05, 2023 1.130 1.130 0.9700 1.060 771,910 -0.10(-8.62%)
Jul 03, 2023 1.060 1.190 1.060 1.160 102,883 +0.07(+6.42%)
Jun 30, 2023 1.110 1.200 1.080 1.090 358,410 -0.03(-2.68%)
Jun 29, 2023 1.040 1.120 1.030 1.120 652,648 +0.07(+6.67%)
Jun 28, 2023 1.070 1.090 1.020 1.050 1,664,196 -0.02(-1.87%)
Jun 27, 2023 1.000 1.070 0.9998 1.070 1,233,087 +0.07(+7.00%)
Jun 26, 2023 1.060 1.080 0.9754 1.000 441,438 -0.03(-2.91%)
Jun 23, 2023 0.9000 1.080 0.8911 1.030 9,968,100 +0.10(+11.27%)
Jun 22, 2023 0.9700 0.9991 0.9181 0.9257 1,081,148 -0.01(-1.52%)
Jun 21, 2023 0.9414 0.9610 0.9200 0.9400 880,615 +0.03(+3.14%)
Jun 20, 2023 1.030 1.030 0.9100 0.9114 962,406 -0.09(-8.86%)
Jun 16, 2023 1.080 1.100 0.9800 1.000 1,131,191 -0.07(-6.54%)
Jun 15, 2023 1.120 1.190 1.040 1.070 653,630 +0.13(+13.59%)
May 08, 2023 0.8976 0.9972 0.8976 0.9420 308,497 +0.02(+1.79%)
May 05, 2023 0.8784 0.9430 0.8755 0.9254 359,066 +0.02(+2.16%)
May 04, 2023 0.9200 0.9400 0.8556 0.9058 356,010 +0.01(+1.17%)
May 03, 2023 0.8800 0.9212 0.8760 0.8953 280,698 +0.00(+0.12%)
May 02, 2023 0.9100 0.9384 0.8573 0.8942 236,957 -0.03(-3.70%)
May 01, 2023 0.9108 0.9500 0.9108 0.9286 144,485 -0.01(-1.11%)
Apr 28, 2023 0.9300 0.9780 0.9050 0.9390 387,758 -0.03(-2.75%)
Apr 27, 2023 1.000 1.030 0.9300 0.9656 346,476 -0.02(-1.87%)
Apr 26, 2023 0.9489 1.000 0.9084 0.9840 470,439 +0.01(+1.34%)
Apr 25, 2023 0.9779 1.010 0.9000 0.9710 438,696 -0.03(-2.54%)
Apr 24, 2023 0.9800 1.020 0.9573 0.9963 271,426 +0.01(+0.81%)
Apr 21, 2023 0.9849 1.000 0.9500 0.9883 272,570 -0.01(-1.17%)
Apr 20, 2023 1.000 1.070 0.9700 1.000 287,242 -0.01(-0.99%)
Apr 19, 2023 1.030 1.035 0.9726 1.010 303,384 -0.02(-1.94%)
Apr 18, 2023 1.060 1.125 1.010 1.030 766,783 -0.02(-1.90%)
Apr 17, 2023 0.9800 1.240 0.8683 1.050 1,701,036 +0.21(+24.97%)
Apr 14, 2023 0.7661 0.9133 0.7568 0.8402 1,164,470 +0.07(+9.00%)
Apr 13, 2023 0.8700 0.9000 0.7500 0.7708 1,435,594 -0.11(-12.92%)
Apr 12, 2023 0.9018 0.9480 0.8800 0.8852 1,345,800 -0.03(-3.68%)
Apr 11, 2023 1.100 1.110 0.8895 0.9190 1,833,414 -0.09(-9.01%)
Apr 10, 2023 1.040 1.060 1.000 1.010 317,937 -0.07(-6.48%)
Apr 06, 2023 1.070 1.110 1.060 1.080 444,598 +0.02(+1.89%)
Apr 05, 2023 1.140 1.175 1.010 1.060 362,581 -0.12(-10.17%)
Apr 04, 2023 1.300 1.335 1.160 1.180 925,059 -0.17(-12.59%)
Apr 03, 2023 1.370 1.460 1.300 1.350 308,830 -0.06(-4.26%)
Mar 31, 2023 1.380 1.440 1.310 1.410 214,965 +0.00(+0.00%)
Mar 30, 2023 1.540 1.540 1.395 1.410 144,167 -0.14(-9.03%)
Mar 29, 2023 1.450 1.560 1.450 1.550 79,847 +0.10(+6.90%)
Mar 28, 2023 1.400 1.480 1.400 1.450 43,398 +0.01(+0.69%)
Mar 27, 2023 1.400 1.485 1.400 1.440 59,062 +0.01(+0.70%)
Mar 24, 2023 1.490 1.510 1.410 1.430 69,744 -0.08(-5.30%)
Mar 23, 2023 1.510 1.570 1.470 1.510 99,558 -0.01(-0.66%)
Mar 22, 2023 1.610 1.650 1.510 1.520 101,914 +0.01(+0.66%)
Mar 21, 2023 1.440 1.530 1.350 1.510 120,669 +0.12(+8.63%)
Mar 20, 2023 1.370 1.430 1.370 1.390 114,836 -0.04(-2.80%)
Mar 17, 2023 1.450 1.450 1.390 1.430 339,100 +0.00(+0.00%)
Mar 16, 2023 1.360 1.490 1.360 1.430 108,434 +0.06(+4.38%)
Mar 15, 2023 1.390 1.446 1.340 1.370 145,069 -0.02(-1.44%)
Mar 14, 2023 1.300 1.510 1.300 1.390 270,752 +0.09(+6.92%)
Mar 13, 2023 1.320 1.450 1.280 1.300 441,452 +0.02(+1.56%)
Mar 10, 2023 1.500 1.550 1.270 1.280 254,739 -0.23(-15.23%)
Mar 09, 2023 1.600 1.600 1.500 1.510 198,291 -0.11(-6.79%)
Mar 08, 2023 1.760 1.770 1.610 1.620 105,967 -0.18(-10.00%)
Mar 07, 2023 1.800 1.870 1.715 1.800 114,449 +0.03(+1.69%)
Mar 06, 2023 1.710 1.785 1.660 1.770 653,602 +0.08(+4.73%)
Mar 03, 2023 1.570 1.710 1.570 1.690 160,180 +0.09(+5.62%)
Mar 02, 2023 1.510 1.617 1.500 1.600 212,562 +0.09(+5.96%)
Mar 01, 2023 1.650 1.672 1.500 1.510 131,078 -0.18(-10.65%)
Feb 28, 2023 1.790 1.920 1.660 1.690 1,050,856 -0.11(-6.11%)
Feb 27, 2023 1.680 1.880 1.620 1.800 246,912 +0.08(+4.65%)
Feb 24, 2023 1.780 1.870 1.500 1.720 342,503 -0.22(-11.34%)
Feb 23, 2023 1.920 1.975 1.885 1.940 119,728 -0.01(-0.51%)
Feb 22, 2023 1.940 1.965 1.900 1.950 174,443 +0.02(+1.04%)
Feb 21, 2023 1.900 1.955 1.890 1.930 115,295 -0.06(-3.02%)
Feb 17, 2023 2.100 2.125 1.950 1.990 133,020 -0.18(-8.29%)
Feb 16, 2023 2.030 2.310 2.030 2.170 174,870 +0.06(+2.84%)
Feb 15, 2023 1.980 2.140 1.950 2.110 165,553 +0.16(+8.21%)
Feb 14, 2023 1.900 2.025 1.880 1.950 195,903 +0.01(+0.52%)
Feb 13, 2023 2.010 2.040 1.890 1.940 156,680 -0.08(-3.96%)
Feb 10, 2023 2.010 2.120 1.950 2.020 228,292 -0.02(-0.98%)
Feb 09, 2023 2.250 2.300 2.020 2.040 167,009 -0.17(-7.69%)
Feb 08, 2023 2.400 2.400 2.200 2.210 118,967 -0.18(-7.53%)
Feb 07, 2023 2.370 2.450 2.290 2.390 235,712 -0.01(-0.42%)
Feb 06, 2023 2.390 2.490 2.330 2.400 158,265 -0.05(-2.04%)
Feb 03, 2023 2.400 2.590 2.360 2.450 173,082 -0.06(-2.39%)
Feb 02, 2023 2.390 2.730 2.355 2.510 284,464 +0.15(+6.36%)
Feb 01, 2023 2.230 2.410 2.210 2.360 174,440 +0.11(+4.89%)
Jan 31, 2023 2.140 2.270 2.140 2.250 234,331 +0.06(+2.74%)
Jan 30, 2023 2.170 2.220 2.070 2.190 144,612 -0.01(-0.45%)
Jan 27, 2023 2.360 2.420 2.190 2.200 180,305 -0.16(-6.78%)
Jan 26, 2023 2.360 2.430 2.300 2.360 154,566 +0.02(+0.85%)
Jan 25, 2023 2.290 2.490 2.260 2.340 242,895 +0.03(+1.30%)
Jan 24, 2023 2.260 2.360 2.180 2.310 142,608 -0.01(-0.43%)
Jan 23, 2023 2.190 2.360 2.150 2.320 209,016 +0.13(+5.94%)
Jan 20, 2023 2.050 2.210 1.970 2.190 229,338 +0.17(+8.42%)
Jan 19, 2023 2.020 2.060 1.925 2.020 168,508 +0.04(+2.02%)
Jan 18, 2023 2.000 2.060 1.935 1.980 196,934 +0.00(+0.00%)
Jan 17, 2023 1.980 2.000 1.884 1.980 179,846 +0.03(+1.54%)
Jan 13, 2023 1.890 2.025 1.871 1.950 131,060 +0.06(+3.17%)
Jan 12, 2023 1.780 1.910 1.730 1.890 201,747 +0.09(+5.00%)
Jan 11, 2023 1.600 1.860 1.580 1.800 235,268 +0.21(+13.21%)
Jan 10, 2023 1.540 1.630 1.530 1.590 152,551 +0.04(+2.58%)
Jan 09, 2023 1.520 1.630 1.490 1.550 214,547 +0.00(+0.00%)
Jan 06, 2023 1.570 1.590 1.470 1.550 205,498 -0.04(-2.52%)
Jan 05, 2023 1.500 1.630 1.440 1.590 342,719 +0.07(+4.61%)
Jan 04, 2023 1.370 1.530 1.050 1.520 2,193,114 -0.28(-15.56%)
Jan 03, 2023 1.720 1.810 1.690 1.800 115,961 +0.09(+5.26%)
Dec 30, 2022 1.610 1.730 1.560 1.710 210,877 +0.10(+6.21%)
Dec 29, 2022 1.630 1.670 1.590 1.610 195,746 -0.02(-1.23%)
Dec 28, 2022 1.700 1.700 1.550 1.630 176,234 -0.04(-2.40%)
Dec 27, 2022 1.670 1.760 1.650 1.670 136,422 -0.08(-4.57%)
Dec 23, 2022 1.890 1.890 1.690 1.750 125,376 -0.16(-8.38%)
Dec 22, 2022 1.890 2.030 1.850 1.910 131,327 -0.09(-4.50%)
Dec 21, 2022 1.990 2.120 1.950 2.000 341,459 +0.01(+0.50%)
Dec 20, 2022 2.000 2.000 1.840 1.990 226,895 -0.02(-1.00%)
Dec 19, 2022 2.020 2.020 1.930 2.010 159,014 -0.01(-0.50%)
Dec 16, 2022 2.160 2.225 1.960 2.020 538,788 -0.18(-8.18%)
Dec 15, 2022 2.250 2.320 2.110 2.200 295,677 -0.03(-1.35%)
Dec 14, 2022 2.010 2.260 1.900 2.230 247,744 +0.26(+13.20%)
Dec 13, 2022 2.170 2.170 1.940 1.970 248,397 -0.08(-3.90%)
Dec 12, 2022 2.100 2.140 1.950 2.050 172,122 -0.04(-1.91%)
Dec 09, 2022 2.270 2.290 2.000 2.090 106,345 -0.18(-7.93%)
Dec 08, 2022 2.430 2.480 2.210 2.270 182,379 -0.13(-5.42%)
Dec 07, 2022 2.510 2.510 2.360 2.400 98,737 -0.10(-4.00%)
Dec 06, 2022 2.640 2.640 2.430 2.500 128,176 -0.20(-7.41%)
Dec 05, 2022 2.900 2.900 2.680 2.700 146,281 -0.23(-7.85%)
Dec 02, 2022 3.020 3.070 2.860 2.930 281,257 -0.13(-4.25%)
Dec 01, 2022 2.900 3.185 2.785 3.060 253,401 +0.10(+3.38%)
Nov 30, 2022 2.550 2.980 2.460 2.960 417,637 +0.41(+16.08%)
Nov 29, 2022 2.740 2.740 2.540 2.550 149,723 -0.18(-6.59%)
Nov 28, 2022 2.770 2.850 2.625 2.730 91,079 -0.05(-1.80%)
Nov 25, 2022 3.030 3.080 2.770 2.780 32,567 -0.21(-7.02%)
Nov 23, 2022 3.000 3.015 2.930 2.990 124,820 -0.01(-0.33%)
Nov 22, 2022 2.940 3.140 2.795 3.000 182,370 +0.06(+2.04%)
Nov 21, 2022 2.940 3.080 2.850 2.940 148,083 -0.07(-2.33%)
Nov 18, 2022 3.080 3.150 2.970 3.010 167,986 +0.02(+0.67%)
Nov 17, 2022 2.700 2.990 2.700 2.990 240,951 +0.22(+7.94%)
Nov 16, 2022 2.820 2.840 2.710 2.770 215,675 -0.06(-2.12%)
Nov 15, 2022 2.990 3.110 2.800 2.830 179,824 -0.16(-5.35%)
Nov 14, 2022 2.820 3.055 2.790 2.990 269,830 +0.03(+1.01%)
Nov 11, 2022 3.350 3.390 2.850 2.960 217,917 -0.40(-11.90%)
Nov 10, 2022 3.410 3.470 3.210 3.360 250,728 +0.15(+4.67%)
Nov 09, 2022 3.420 3.420 3.100 3.210 217,160 -0.25(-7.23%)
Nov 08, 2022 3.430 3.530 3.290 3.460 267,423 -0.01(-0.29%)
Nov 07, 2022 3.240 3.640 3.050 3.470 486,978 +0.16(+4.83%)
Nov 04, 2022 3.230 3.380 2.920 3.310 224,564 +0.15(+4.75%)
Nov 03, 2022 3.370 3.460 3.030 3.160 187,196 -0.31(-8.93%)
Nov 02, 2022 3.510 3.710 3.370 3.470 340,061 -0.09(-2.53%)
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.