Skip to main content

Innovid Corp. (NY: CTV )

2.490 +0.070 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.520 1.530 1.460 1.500 129,452 -0.05(-3.23%)
Dec 28, 2023 1.620 1.640 1.480 1.550 218,054 -0.07(-4.32%)
Dec 27, 2023 1.520 1.620 1.480 1.620 336,053 +0.11(+7.28%)
Dec 26, 2023 1.580 1.580 1.450 1.510 100,889 +0.01(+0.67%)
Dec 22, 2023 1.430 1.520 1.420 1.500 67,911 +0.08(+5.63%)
Dec 21, 2023 1.500 1.530 1.410 1.420 56,311 -0.05(-3.40%)
Dec 20, 2023 1.360 1.470 1.310 1.470 136,288 +0.07(+5.00%)
Dec 19, 2023 1.340 1.420 1.310 1.400 237,955 +0.06(+4.48%)
Dec 18, 2023 1.450 1.545 1.340 1.340 191,914 -0.12(-8.22%)
Dec 15, 2023 1.430 1.470 1.380 1.460 244,073 +0.04(+2.82%)
Dec 14, 2023 1.530 1.540 1.400 1.420 184,744 -0.06(-4.05%)
Dec 13, 2023 1.470 1.550 1.460 1.480 185,812 +0.00(+0.00%)
Dec 12, 2023 1.540 1.540 1.410 1.480 149,271 -0.03(-1.99%)
Dec 11, 2023 1.570 1.670 1.510 1.510 655,722 -0.08(-5.03%)
Dec 08, 2023 1.540 1.610 1.485 1.590 315,458 +0.04(+2.58%)
Dec 07, 2023 1.560 1.628 1.510 1.550 582,507 +0.03(+1.97%)
Dec 06, 2023 1.600 1.643 1.480 1.520 158,140 -0.11(-6.75%)
Dec 05, 2023 1.580 1.690 1.580 1.630 161,350 +0.03(+1.87%)
Dec 04, 2023 1.620 1.620 1.510 1.600 181,239 +0.02(+1.27%)
Dec 01, 2023 1.770 1.802 1.580 1.580 470,927 -0.16(-9.20%)
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%)
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.