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

Innovid Corp. (NY: CTV )

2.210 -0.160 (-6.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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 -0.08(-6.96%)
Jun 14, 2023 1.180 1.225 1.135 1.150 585,696 -0.04(-3.36%)
Jun 13, 2023 1.210 1.225 1.140 1.190 491,376 -0.02(-1.65%)
Jun 12, 2023 1.210 1.230 1.150 1.210 420,125 -0.01(-0.82%)
Jun 09, 2023 1.170 1.270 1.140 1.220 376,739 +0.06(+5.17%)
Jun 08, 2023 1.220 1.230 1.150 1.160 334,789 -0.03(-2.52%)
Jun 07, 2023 1.250 1.320 1.180 1.190 392,032 -0.09(-7.03%)
Jun 06, 2023 1.190 1.290 1.190 1.280 372,451 +0.07(+5.79%)
Jun 05, 2023 1.200 1.265 1.180 1.210 313,907 +0.00(+0.00%)
Jun 02, 2023 1.180 1.250 1.180 1.210 352,372 +0.01(+0.83%)
Jun 01, 2023 1.200 1.220 1.180 1.200 356,487 -0.04(-3.23%)
May 31, 2023 1.270 1.290 1.180 1.240 603,121 -0.01(-0.80%)
May 30, 2023 1.330 1.380 1.255 1.250 504,000 -0.07(-5.30%)
May 26, 2023 1.240 1.320 1.180 1.320 1,187,870 +0.12(+10.00%)
May 25, 2023 1.180 1.275 1.130 1.200 798,665 +0.03(+2.56%)
May 24, 2023 1.160 1.210 1.130 1.170 545,718 +0.04(+3.54%)
May 23, 2023 0.9500 1.130 0.9550 1.130 2,633,729 +0.15(+15.48%)
May 22, 2023 0.9350 1.040 0.9350 0.9785 1,421,338 +0.02(+1.93%)
May 19, 2023 0.9800 1.020 0.9350 0.9600 1,174,246 -0.00(-0.02%)
May 18, 2023 0.9050 0.9630 0.8975 0.9602 734,546 +0.06(+6.68%)
May 17, 2023 0.9400 0.9472 0.8900 0.9001 1,407,824 -0.04(-3.74%)
May 16, 2023 0.8950 0.9900 0.8950 0.9351 839,398 +0.03(+3.46%)
May 15, 2023 0.8521 0.9200 0.8521 0.9038 286,851 +0.02(+2.02%)
May 12, 2023 0.8628 0.9151 0.8500 0.8859 364,858 -0.01(-1.02%)
May 11, 2023 0.8900 0.9333 0.8711 0.8950 230,368 -0.03(-2.72%)
May 10, 2023 0.9500 0.9800 0.9000 0.9200 406,483 -0.04(-4.17%)
May 09, 2023 0.9000 1.040 0.9050 0.9600 452,423 +0.02(+1.91%)
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%)
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.