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

Innovid Corp. (NY: CTV )

2.030 +0.090 (+4.64%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2022 3.350 3.740 3.220 3.740 637,924 +0.38(+11.31%)
Oct 28, 2022 3.330 3.410 3.190 3.360 158,181 +0.08(+2.44%)
Oct 27, 2022 3.390 3.430 3.228 3.280 148,718 -0.11(-3.24%)
Oct 26, 2022 3.360 3.510 3.300 3.390 358,989 +0.07(+2.11%)
Oct 25, 2022 3.360 3.360 3.140 3.320 273,173 +0.04(+1.22%)
Oct 24, 2022 3.110 3.350 2.910 3.280 306,427 +0.20(+6.49%)
Oct 21, 2022 3.230 3.230 3.040 3.080 311,416 -0.07(-2.22%)
Oct 20, 2022 3.210 3.420 3.110 3.150 280,775 -0.05(-1.56%)
Oct 19, 2022 3.300 3.350 3.080 3.200 389,615 -0.11(-3.32%)
Oct 18, 2022 3.000 3.500 2.910 3.310 466,697 +0.39(+13.36%)
Oct 17, 2022 2.720 2.980 2.675 2.920 293,971 +0.26(+9.77%)
Oct 14, 2022 2.750 2.770 2.610 2.660 238,322 -0.04(-1.48%)
Oct 13, 2022 2.380 2.730 2.335 2.700 339,143 +0.25(+10.20%)
Oct 12, 2022 2.620 2.690 2.430 2.450 446,777 -0.13(-5.04%)
Oct 11, 2022 2.530 2.605 2.420 2.580 325,700 -0.02(-0.77%)
Oct 10, 2022 2.460 2.680 2.360 2.600 259,463 +0.11(+4.42%)
Oct 07, 2022 2.630 2.680 2.445 2.490 361,798 -0.23(-8.46%)
Oct 06, 2022 2.330 2.730 2.250 2.720 343,340 +0.37(+15.74%)
Oct 05, 2022 2.260 2.360 2.060 2.350 418,337 +0.02(+0.86%)
Oct 04, 2022 2.540 2.540 2.290 2.330 695,985 -0.20(-7.91%)
Oct 03, 2022 2.750 2.750 2.315 2.530 611,521 -0.18(-6.64%)
Sep 30, 2022 2.400 3.140 2.400 2.710 1,525,684 +0.29(+11.98%)
Sep 29, 2022 2.300 2.420 2.140 2.420 478,352 +0.03(+1.26%)
Sep 28, 2022 2.190 2.400 2.190 2.390 266,714 +0.22(+10.14%)
Sep 27, 2022 2.170 2.200 1.910 2.170 265,604 +0.02(+0.93%)
Sep 26, 2022 2.080 2.250 2.040 2.150 286,326 +0.05(+2.38%)
Sep 23, 2022 2.080 2.150 2.000 2.100 273,787 -0.05(-2.33%)
Sep 22, 2022 2.130 2.210 2.040 2.150 347,446 -0.06(-2.71%)
Sep 21, 2022 2.110 2.320 2.110 2.210 526,556 +0.02(+0.91%)
Sep 20, 2022 2.250 2.470 2.045 2.190 1,077,041 -0.15(-6.41%)
Sep 19, 2022 2.600 2.600 2.150 2.340 1,370,290 -0.31(-11.70%)
Sep 16, 2022 2.650 2.750 2.350 2.650 6,982,688 -0.09(-3.28%)
Sep 15, 2022 2.750 2.990 2.530 2.740 1,409,024 -0.07(-2.49%)
Sep 14, 2022 3.010 3.075 2.560 2.810 1,748,907 -0.27(-8.77%)
Sep 13, 2022 3.180 3.530 2.900 3.080 1,001,939 -0.51(-14.21%)
Sep 12, 2022 3.230 3.710 3.230 3.590 409,709 +0.14(+4.06%)
Sep 09, 2022 3.240 3.460 3.150 3.450 808,320 +0.28(+8.83%)
Sep 08, 2022 3.640 3.642 3.050 3.170 594,453 -0.51(-13.86%)
Sep 07, 2022 3.600 4.140 3.310 3.680 610,333 +0.07(+1.94%)
Sep 06, 2022 3.690 4.400 3.510 3.610 903,240 +0.02(+0.56%)
Sep 02, 2022 3.740 3.880 3.550 3.590 355,629 -0.14(-3.75%)
Sep 01, 2022 3.630 3.840 3.500 3.730 329,362 +0.06(+1.63%)
Aug 31, 2022 3.500 3.800 3.300 3.670 390,959 +0.18(+5.16%)
Aug 30, 2022 3.750 3.750 3.480 3.490 114,167 -0.25(-6.68%)
Aug 29, 2022 3.720 3.750 3.360 3.740 150,859 -0.02(-0.53%)
Aug 26, 2022 3.800 3.800 3.580 3.760 134,430 -0.06(-1.57%)
Aug 25, 2022 3.870 3.870 3.450 3.820 178,078 -0.04(-1.04%)
Aug 24, 2022 3.670 3.920 3.440 3.860 817,556 +0.26(+7.22%)
Aug 23, 2022 3.340 3.790 3.269 3.600 227,470 +0.27(+8.11%)
Aug 22, 2022 3.560 3.980 3.280 3.330 276,032 -0.31(-8.52%)
Aug 19, 2022 3.600 3.950 3.440 3.640 282,300 +0.06(+1.68%)
Aug 18, 2022 3.470 3.650 3.380 3.580 103,865 +0.03(+0.85%)
Aug 17, 2022 3.660 3.690 3.350 3.550 117,024 -0.08(-2.20%)
Aug 16, 2022 3.350 3.700 3.190 3.630 163,956 +0.27(+8.04%)
Aug 15, 2022 3.250 3.370 3.210 3.360 52,724 +0.01(+0.30%)
Aug 12, 2022 3.750 3.750 3.260 3.350 248,860 -0.36(-9.70%)
Aug 11, 2022 3.590 3.750 3.480 3.710 252,668 +0.18(+5.10%)
Aug 10, 2022 3.400 3.590 3.080 3.530 179,292 +0.41(+13.14%)
Aug 09, 2022 2.920 3.230 2.900 3.120 161,236 +0.15(+5.05%)
Aug 08, 2022 3.000 3.050 2.850 2.970 162,418 +0.04(+1.37%)
Aug 05, 2022 2.840 2.960 2.660 2.930 120,247 +0.08(+2.81%)
Aug 04, 2022 2.770 2.880 2.750 2.850 99,533 +0.13(+4.78%)
Aug 03, 2022 2.710 2.760 2.670 2.720 111,592 +0.03(+1.12%)
Aug 02, 2022 2.600 2.730 2.600 2.690 113,310 +0.15(+5.91%)
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.