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

Innovid Corp. (NY: CTV )

2.350 +0.150 (+6.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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 -0.08(-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%)
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.