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

Innovid Corp. (NY: CTV )

2.230 +0.010 (+0.45%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 8, 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 (%)
May 31, 2022 4.770 4.940 3.700 3.800 1,227,034 -1.07(-21.97%)
May 27, 2022 4.900 5.080 4.850 4.870 223,370 -0.07(-1.42%)
May 26, 2022 5.140 5.420 4.920 4.940 144,129 -0.12(-2.37%)
May 25, 2022 4.850 5.270 4.850 5.060 145,237 +0.12(+2.43%)
May 24, 2022 4.940 5.060 4.750 4.940 173,529 -0.11(-2.18%)
May 23, 2022 5.250 5.410 5.050 5.050 133,898 -0.07(-1.37%)
May 20, 2022 4.990 5.300 4.870 5.120 168,709 +0.20(+4.07%)
May 19, 2022 4.930 5.120 4.890 4.920 196,897 +0.02(+0.41%)
May 18, 2022 4.890 5.470 4.780 4.900 171,970 -0.01(-0.20%)
May 17, 2022 4.950 5.280 4.830 4.910 146,633 +0.05(+1.03%)
May 16, 2022 4.800 5.250 4.760 4.860 313,648 +0.12(+2.53%)
May 13, 2022 4.320 4.830 4.270 4.740 370,252 +0.42(+9.72%)
May 12, 2022 4.400 4.510 4.150 4.320 241,521 -0.14(-3.14%)
May 11, 2022 4.630 4.760 4.410 4.460 143,720 -0.20(-4.29%)
May 10, 2022 4.740 4.760 4.400 4.660 155,299 +0.04(+0.87%)
May 09, 2022 4.800 4.895 4.460 4.620 286,633 -0.34(-6.85%)
May 06, 2022 4.970 5.310 4.680 4.960 211,489 +0.05(+1.02%)
May 05, 2022 5.670 5.670 4.740 4.910 185,764 -0.76(-13.40%)
May 04, 2022 5.870 5.870 5.440 5.670 113,368 -0.13(-2.24%)
May 03, 2022 5.690 6.250 5.544 5.800 234,560 +0.17(+3.02%)
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.