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

Innovid Corp. (NY: CTV )

2.370 +0.040 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 2.140 2.270 2.140 2.250 234,331 +0.06(+2.74%)
Jan 30, 2023 2.170 2.220 2.070 2.190 144,612 -0.01(-0.45%)
Jan 27, 2023 2.360 2.420 2.190 2.200 180,305 -0.16(-6.78%)
Jan 26, 2023 2.360 2.430 2.300 2.360 154,566 +0.02(+0.85%)
Jan 25, 2023 2.290 2.490 2.260 2.340 242,895 +0.03(+1.30%)
Jan 24, 2023 2.260 2.360 2.180 2.310 142,608 -0.01(-0.43%)
Jan 23, 2023 2.190 2.360 2.150 2.320 209,016 +0.13(+5.94%)
Jan 20, 2023 2.050 2.210 1.970 2.190 229,338 +0.17(+8.42%)
Jan 19, 2023 2.020 2.060 1.925 2.020 168,508 +0.04(+2.02%)
Jan 18, 2023 2.000 2.060 1.935 1.980 196,934 +0.00(+0.00%)
Jan 17, 2023 1.980 2.000 1.884 1.980 179,846 +0.03(+1.54%)
Jan 13, 2023 1.890 2.025 1.871 1.950 131,060 +0.06(+3.17%)
Jan 12, 2023 1.780 1.910 1.730 1.890 201,747 +0.09(+5.00%)
Jan 11, 2023 1.600 1.860 1.580 1.800 235,268 +0.21(+13.21%)
Jan 10, 2023 1.540 1.630 1.530 1.590 152,551 +0.04(+2.58%)
Jan 09, 2023 1.520 1.630 1.490 1.550 214,547 +0.00(+0.00%)
Jan 06, 2023 1.570 1.590 1.470 1.550 205,498 -0.04(-2.52%)
Jan 05, 2023 1.500 1.630 1.440 1.590 342,719 +0.07(+4.61%)
Jan 04, 2023 1.370 1.530 1.050 1.520 2,193,114 -0.28(-15.56%)
Jan 03, 2023 1.720 1.810 1.690 1.800 115,961 +0.09(+5.26%)
Dec 30, 2022 1.610 1.730 1.560 1.710 210,877 +0.10(+6.21%)
Dec 29, 2022 1.630 1.670 1.590 1.610 195,746 -0.02(-1.23%)
Dec 28, 2022 1.700 1.700 1.550 1.630 176,234 -0.04(-2.40%)
Dec 27, 2022 1.670 1.760 1.650 1.670 136,422 -0.08(-4.57%)
Dec 23, 2022 1.890 1.890 1.690 1.750 125,376 -0.16(-8.38%)
Dec 22, 2022 1.890 2.030 1.850 1.910 131,327 -0.09(-4.50%)
Dec 21, 2022 1.990 2.120 1.950 2.000 341,459 +0.01(+0.50%)
Dec 20, 2022 2.000 2.000 1.840 1.990 226,895 -0.02(-1.00%)
Dec 19, 2022 2.020 2.020 1.930 2.010 159,014 -0.01(-0.50%)
Dec 16, 2022 2.160 2.225 1.960 2.020 538,788 -0.18(-8.18%)
Dec 15, 2022 2.250 2.320 2.110 2.200 295,677 -0.03(-1.35%)
Dec 14, 2022 2.010 2.260 1.900 2.230 247,744 +0.26(+13.20%)
Dec 13, 2022 2.170 2.170 1.940 1.970 248,397 -0.08(-3.90%)
Dec 12, 2022 2.100 2.140 1.950 2.050 172,122 -0.04(-1.91%)
Dec 09, 2022 2.270 2.290 2.000 2.090 106,345 -0.18(-7.93%)
Dec 08, 2022 2.430 2.480 2.210 2.270 182,379 -0.13(-5.42%)
Dec 07, 2022 2.510 2.510 2.360 2.400 98,737 -0.10(-4.00%)
Dec 06, 2022 2.640 2.640 2.430 2.500 128,176 -0.20(-7.41%)
Dec 05, 2022 2.900 2.900 2.680 2.700 146,281 -0.23(-7.85%)
Dec 02, 2022 3.020 3.070 2.860 2.930 281,257 -0.13(-4.25%)
Dec 01, 2022 2.900 3.185 2.785 3.060 253,401 +0.10(+3.38%)
Nov 30, 2022 2.550 2.980 2.460 2.960 417,637 +0.41(+16.08%)
Nov 29, 2022 2.740 2.740 2.540 2.550 149,723 -0.18(-6.59%)
Nov 28, 2022 2.770 2.850 2.625 2.730 91,079 -0.05(-1.80%)
Nov 25, 2022 3.030 3.080 2.770 2.780 32,567 -0.21(-7.02%)
Nov 23, 2022 3.000 3.015 2.930 2.990 124,820 -0.01(-0.33%)
Nov 22, 2022 2.940 3.140 2.795 3.000 182,370 +0.06(+2.04%)
Nov 21, 2022 2.940 3.080 2.850 2.940 148,083 -0.07(-2.33%)
Nov 18, 2022 3.080 3.150 2.970 3.010 167,986 +0.02(+0.67%)
Nov 17, 2022 2.700 2.990 2.700 2.990 240,951 +0.22(+7.94%)
Nov 16, 2022 2.820 2.840 2.710 2.770 215,675 -0.06(-2.12%)
Nov 15, 2022 2.990 3.110 2.800 2.830 179,824 -0.16(-5.35%)
Nov 14, 2022 2.820 3.055 2.790 2.990 269,830 +0.03(+1.01%)
Nov 11, 2022 3.350 3.390 2.850 2.960 217,917 -0.40(-11.90%)
Nov 10, 2022 3.410 3.470 3.210 3.360 250,728 +0.15(+4.67%)
Nov 09, 2022 3.420 3.420 3.100 3.210 217,160 -0.25(-7.23%)
Nov 08, 2022 3.430 3.530 3.290 3.460 267,423 -0.01(-0.29%)
Nov 07, 2022 3.240 3.640 3.050 3.470 486,978 +0.16(+4.83%)
Nov 04, 2022 3.230 3.380 2.920 3.310 224,564 +0.15(+4.75%)
Nov 03, 2022 3.370 3.460 3.030 3.160 187,196 -0.31(-8.93%)
Nov 02, 2022 3.510 3.710 3.370 3.470 340,061 -0.09(-2.53%)
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.