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 (%)
May 31, 2022 4.770 4.940 3.700 3.800 1,227,034 -1.07(-21.97%)
May 27, 2022 4.900 5.080 4.850 4.870 223,370 -0.07(-1.42%)
May 26, 2022 5.140 5.420 4.920 4.940 144,129 -0.12(-2.37%)
May 25, 2022 4.850 5.270 4.850 5.060 145,237 +0.12(+2.43%)
May 24, 2022 4.940 5.060 4.750 4.940 173,529 -0.11(-2.18%)
May 23, 2022 5.250 5.410 5.050 5.050 133,898 -0.07(-1.37%)
May 20, 2022 4.990 5.300 4.870 5.120 168,709 +0.20(+4.07%)
May 19, 2022 4.930 5.120 4.890 4.920 196,897 +0.02(+0.41%)
May 18, 2022 4.890 5.470 4.780 4.900 171,970 -0.01(-0.20%)
May 17, 2022 4.950 5.280 4.830 4.910 146,633 +0.05(+1.03%)
May 16, 2022 4.800 5.250 4.760 4.860 313,648 +0.12(+2.53%)
May 13, 2022 4.320 4.830 4.270 4.740 370,252 +0.42(+9.72%)
May 12, 2022 4.400 4.510 4.150 4.320 241,521 -0.14(-3.14%)
May 11, 2022 4.630 4.760 4.410 4.460 143,720 -0.20(-4.29%)
May 10, 2022 4.740 4.760 4.400 4.660 155,299 +0.04(+0.87%)
May 09, 2022 4.800 4.895 4.460 4.620 286,633 -0.34(-6.85%)
May 06, 2022 4.970 5.310 4.680 4.960 211,489 +0.05(+1.02%)
May 05, 2022 5.670 5.670 4.740 4.910 185,764 -0.76(-13.40%)
May 04, 2022 5.870 5.870 5.440 5.670 113,368 -0.13(-2.24%)
May 03, 2022 5.690 6.250 5.544 5.800 234,560 +0.17(+3.02%)
May 02, 2022 5.450 5.900 5.320 5.630 139,818 +0.19(+3.49%)
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%)
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.