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

Innovid Corp. (NY: CTV )

2.010 -0.020 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 1.270 1.290 1.180 1.240 603,121 -0.01(-0.80%)
May 30, 2023 1.330 1.380 1.255 1.250 504,000 -0.07(-5.30%)
May 26, 2023 1.240 1.320 1.180 1.320 1,187,870 +0.12(+10.00%)
May 25, 2023 1.180 1.275 1.130 1.200 798,665 +0.03(+2.56%)
May 24, 2023 1.160 1.210 1.130 1.170 545,718 +0.04(+3.54%)
May 23, 2023 0.9500 1.130 0.9550 1.130 2,633,729 +0.15(+15.48%)
May 22, 2023 0.9350 1.040 0.9350 0.9785 1,421,338 +0.02(+1.93%)
May 19, 2023 0.9800 1.020 0.9350 0.9600 1,174,246 -0.00(-0.02%)
May 18, 2023 0.9050 0.9630 0.8975 0.9602 734,546 +0.06(+6.68%)
May 17, 2023 0.9400 0.9472 0.8900 0.9001 1,407,824 -0.04(-3.74%)
May 16, 2023 0.8950 0.9900 0.8950 0.9351 839,398 +0.03(+3.46%)
May 15, 2023 0.8521 0.9200 0.8521 0.9038 286,851 +0.02(+2.02%)
May 12, 2023 0.8628 0.9151 0.8500 0.8859 364,858 -0.01(-1.02%)
May 11, 2023 0.8900 0.9333 0.8711 0.8950 230,368 -0.03(-2.72%)
May 10, 2023 0.9500 0.9800 0.9000 0.9200 406,483 -0.04(-4.17%)
May 09, 2023 0.9000 1.040 0.9050 0.9600 452,423 +0.02(+1.91%)
May 08, 2023 0.8976 0.9972 0.8976 0.9420 308,497 +0.02(+1.79%)
May 05, 2023 0.8784 0.9430 0.8755 0.9254 359,066 +0.02(+2.16%)
May 04, 2023 0.9200 0.9400 0.8556 0.9058 356,010 +0.01(+1.17%)
May 03, 2023 0.8800 0.9212 0.8760 0.8953 280,698 +0.00(+0.12%)
May 02, 2023 0.9100 0.9384 0.8573 0.8942 236,957 -0.03(-3.70%)
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.