Skip to main content

Innovid Corp. (NY: CTV )

2.450 +0.030 (+1.24%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.140 1.185 1.120 1.140 257,631 -0.01(-0.87%)
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%)
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.