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 (%)
Sep 30, 2022 2.400 3.140 2.400 2.710 1,525,684 +0.29(+11.98%)
Sep 29, 2022 2.300 2.420 2.140 2.420 478,352 +0.03(+1.26%)
Sep 28, 2022 2.190 2.400 2.190 2.390 266,714 +0.22(+10.14%)
Sep 27, 2022 2.170 2.200 1.910 2.170 265,604 +0.02(+0.93%)
Sep 26, 2022 2.080 2.250 2.040 2.150 286,326 +0.05(+2.38%)
Sep 23, 2022 2.080 2.150 2.000 2.100 273,787 -0.05(-2.33%)
Sep 22, 2022 2.130 2.210 2.040 2.150 347,446 -0.06(-2.71%)
Sep 21, 2022 2.110 2.320 2.110 2.210 526,556 +0.02(+0.91%)
Sep 20, 2022 2.250 2.470 2.045 2.190 1,077,041 -0.15(-6.41%)
Sep 19, 2022 2.600 2.600 2.150 2.340 1,370,290 -0.31(-11.70%)
Sep 16, 2022 2.650 2.750 2.350 2.650 6,982,688 -0.09(-3.28%)
Sep 15, 2022 2.750 2.990 2.530 2.740 1,409,024 -0.07(-2.49%)
Sep 14, 2022 3.010 3.075 2.560 2.810 1,748,907 -0.27(-8.77%)
Sep 13, 2022 3.180 3.530 2.900 3.080 1,001,939 -0.51(-14.21%)
Sep 12, 2022 3.230 3.710 3.230 3.590 409,709 +0.14(+4.06%)
Sep 09, 2022 3.240 3.460 3.150 3.450 808,320 +0.28(+8.83%)
Sep 08, 2022 3.640 3.642 3.050 3.170 594,453 -0.51(-13.86%)
Sep 07, 2022 3.600 4.140 3.310 3.680 610,333 +0.07(+1.94%)
Sep 06, 2022 3.690 4.400 3.510 3.610 903,240 +0.02(+0.56%)
Sep 02, 2022 3.740 3.880 3.550 3.590 355,629 -0.14(-3.75%)
Sep 01, 2022 3.630 3.840 3.500 3.730 329,362 +0.06(+1.63%)
Aug 31, 2022 3.500 3.800 3.300 3.670 390,959 +0.18(+5.16%)
Aug 30, 2022 3.750 3.750 3.480 3.490 114,167 -0.25(-6.68%)
Aug 29, 2022 3.720 3.750 3.360 3.740 150,859 -0.02(-0.53%)
Aug 26, 2022 3.800 3.800 3.580 3.760 134,430 -0.06(-1.57%)
Aug 25, 2022 3.870 3.870 3.450 3.820 178,078 -0.04(-1.04%)
Aug 24, 2022 3.670 3.920 3.440 3.860 817,556 +0.26(+7.22%)
Aug 23, 2022 3.340 3.790 3.269 3.600 227,470 +0.27(+8.11%)
Aug 22, 2022 3.560 3.980 3.280 3.330 276,032 -0.31(-8.52%)
Aug 19, 2022 3.600 3.950 3.440 3.640 282,300 +0.06(+1.68%)
Aug 18, 2022 3.470 3.650 3.380 3.580 103,865 +0.03(+0.85%)
Aug 17, 2022 3.660 3.690 3.350 3.550 117,024 -0.08(-2.20%)
Aug 16, 2022 3.350 3.700 3.190 3.630 163,956 +0.27(+8.04%)
Aug 15, 2022 3.250 3.370 3.210 3.360 52,724 +0.01(+0.30%)
Aug 12, 2022 3.750 3.750 3.260 3.350 248,860 -0.36(-9.70%)
Aug 11, 2022 3.590 3.750 3.480 3.710 252,668 +0.18(+5.10%)
Aug 10, 2022 3.400 3.590 3.080 3.530 179,292 +0.41(+13.14%)
Aug 09, 2022 2.920 3.230 2.900 3.120 161,236 +0.15(+5.05%)
Aug 08, 2022 3.000 3.050 2.850 2.970 162,418 +0.04(+1.37%)
Aug 05, 2022 2.840 2.960 2.660 2.930 120,247 +0.08(+2.81%)
Aug 04, 2022 2.770 2.880 2.750 2.850 99,533 +0.13(+4.78%)
Aug 03, 2022 2.710 2.760 2.670 2.720 111,592 +0.03(+1.12%)
Aug 02, 2022 2.600 2.730 2.600 2.690 113,310 +0.15(+5.91%)
Aug 01, 2022 2.640 2.710 2.445 2.540 57,622 -0.12(-4.51%)
Jul 29, 2022 2.790 2.790 2.610 2.660 191,940 -0.11(-3.97%)
Jul 28, 2022 2.780 2.965 2.650 2.770 144,320 +0.00(+0.00%)
Jul 27, 2022 2.650 2.820 2.620 2.770 76,842 +0.10(+3.75%)
Jul 26, 2022 2.750 2.840 2.560 2.670 475,290 -0.03(-1.11%)
Jul 25, 2022 2.530 2.770 2.480 2.700 132,873 +0.14(+5.47%)
Jul 22, 2022 2.670 2.690 2.510 2.560 65,478 -0.13(-4.83%)
Jul 21, 2022 2.620 2.742 2.600 2.690 70,886 +0.06(+2.28%)
Jul 20, 2022 2.430 2.800 2.410 2.630 218,321 +0.16(+6.48%)
Jul 19, 2022 2.320 2.540 2.320 2.470 137,269 +0.17(+7.39%)
Jul 18, 2022 2.330 2.390 2.260 2.300 55,071 -0.04(-1.71%)
Jul 15, 2022 2.260 2.440 2.260 2.340 136,735 +0.14(+6.36%)
Jul 14, 2022 2.130 2.210 2.070 2.200 89,744 +0.05(+2.33%)
Jul 13, 2022 2.160 2.260 2.090 2.150 83,823 +0.00(+0.00%)
Jul 12, 2022 1.940 2.310 1.860 2.150 185,179 +0.23(+11.98%)
Jul 11, 2022 1.870 1.970 1.810 1.920 128,265 +0.01(+0.52%)
Jul 08, 2022 1.880 1.920 1.850 1.910 837,655 +0.02(+1.06%)
Jul 07, 2022 1.720 1.950 1.720 1.890 186,980 +0.15(+8.62%)
Jul 06, 2022 1.750 1.820 1.710 1.740 253,808 +0.01(+0.58%)
Jul 05, 2022 1.690 1.760 1.640 1.730 867,932 +0.04(+2.37%)
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.