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

Innovid Corp. (NY: CTV )

2.290 -0.060 (-2.55%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 1.520 1.790 1.480 1.740 188,196 +0.25(+16.78%)
Nov 29, 2023 1.550 1.665 1.480 1.490 108,297 -0.01(-0.67%)
Nov 28, 2023 1.680 1.680 1.470 1.500 156,922 -0.13(-7.98%)
Nov 27, 2023 1.610 1.750 1.490 1.630 254,976 +0.02(+1.24%)
Nov 24, 2023 1.350 1.650 1.350 1.610 257,108 +0.29(+21.97%)
Nov 22, 2023 1.330 1.370 1.270 1.320 300,251 +0.02(+1.54%)
Nov 21, 2023 1.280 1.330 1.250 1.300 183,631 +0.02(+1.56%)
Nov 20, 2023 1.220 1.350 1.220 1.280 209,135 -0.02(-1.54%)
Nov 17, 2023 1.300 1.340 1.220 1.300 139,488 -0.02(-1.52%)
Nov 16, 2023 1.180 1.340 1.120 1.320 250,321 +0.11(+9.09%)
Nov 15, 2023 1.130 1.270 1.080 1.210 1,104,483 +0.13(+12.04%)
Nov 14, 2023 1.050 1.140 1.050 1.080 486,684 +0.00(+0.00%)
Nov 13, 2023 1.240 1.255 1.010 1.080 311,344 -0.14(-11.48%)
Nov 10, 2023 1.330 1.370 1.220 1.220 223,019 -0.08(-6.15%)
Nov 09, 2023 1.280 1.330 1.230 1.300 316,534 +0.03(+2.36%)
Nov 08, 2023 1.080 1.270 1.050 1.270 191,575 +0.24(+23.30%)
Nov 07, 2023 1.080 1.100 1.030 1.030 22,954 -0.05(-4.63%)
Nov 06, 2023 1.110 1.120 1.070 1.080 75,570 +0.00(+0.00%)
Nov 03, 2023 1.080 1.130 1.040 1.080 118,586 +0.01(+0.93%)
Nov 02, 2023 1.050 1.080 1.010 1.070 81,375 +0.02(+1.90%)
Nov 01, 2023 0.9874 1.050 0.9874 1.050 67,783 +0.05(+5.00%)
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%)
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.