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

Innovid Corp. (NY: CTV )

2.330 -0.040 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 2.350 2.390 2.270 2.330 125,204 -0.04(-1.69%)
Apr 16, 2024 2.270 2.400 2.180 2.370 305,171 +0.14(+6.28%)
Apr 15, 2024 2.380 2.430 2.140 2.230 375,109 -0.17(-7.08%)
Apr 12, 2024 2.420 2.580 2.270 2.400 309,657 -0.01(-0.41%)
Apr 11, 2024 2.400 2.432 2.280 2.410 222,714 -0.02(-0.82%)
Apr 10, 2024 2.500 2.550 2.330 2.430 242,430 -0.07(-2.80%)
Apr 09, 2024 2.150 2.500 2.150 2.500 493,939 +0.31(+14.16%)
Apr 08, 2024 2.220 2.275 2.100 2.190 213,407 -0.07(-3.10%)
Apr 05, 2024 2.270 2.380 2.250 2.260 112,612 -0.05(-2.16%)
Apr 04, 2024 2.310 2.420 2.270 2.310 157,944 +0.00(+0.00%)
Apr 03, 2024 2.430 2.470 2.230 2.310 242,095 -0.13(-5.33%)
Apr 02, 2024 2.450 2.475 2.370 2.440 192,245 -0.05(-2.01%)
Apr 01, 2024 2.500 2.520 2.410 2.490 354,632 +0.00(+0.00%)
Mar 28, 2024 2.460 2.490 2.370 2.490 260,529 +0.07(+2.89%)
Mar 27, 2024 2.410 2.450 2.270 2.420 197,474 -0.04(-1.63%)
Mar 26, 2024 2.450 2.480 2.320 2.460 235,595 +0.01(+0.41%)
Mar 25, 2024 2.470 2.480 2.330 2.450 260,735 -0.03(-1.21%)
Mar 22, 2024 2.340 2.490 2.300 2.480 489,265 +0.15(+6.44%)
Mar 21, 2024 2.380 2.390 2.220 2.330 381,079 -0.05(-2.10%)
Mar 20, 2024 2.070 2.380 2.060 2.380 611,587 +0.35(+17.24%)
Mar 19, 2024 2.010 2.090 1.980 2.030 456,995 +0.01(+0.50%)
Mar 18, 2024 2.010 2.150 1.990 2.020 1,395,711 +0.00(+0.00%)
Mar 15, 2024 1.910 2.040 1.910 2.020 427,978 +0.03(+1.51%)
Mar 14, 2024 1.870 1.990 1.870 1.990 115,040 +0.05(+2.58%)
Mar 13, 2024 1.850 1.960 1.850 1.940 123,642 +0.05(+2.65%)
Mar 12, 2024 1.970 2.000 1.800 1.890 788,098 -0.10(-5.03%)
Mar 11, 2024 1.980 2.020 1.870 1.990 274,265 -0.01(-0.50%)
Mar 08, 2024 2.080 2.170 1.940 2.000 385,506 -0.10(-4.76%)
Mar 07, 2024 2.200 2.240 2.060 2.100 294,544 -0.08(-3.67%)
Mar 06, 2024 1.950 2.190 1.950 2.180 586,420 +0.24(+12.37%)
Mar 05, 2024 1.900 1.980 1.830 1.940 310,045 -0.02(-1.02%)
Mar 04, 2024 2.000 2.130 1.940 1.960 514,270 -0.01(-0.51%)
Mar 01, 2024 1.910 2.030 1.840 1.970 538,189 +0.09(+4.79%)
Feb 29, 2024 1.790 1.890 1.780 1.880 401,746 +0.08(+4.44%)
Feb 28, 2024 1.830 1.890 1.770 1.800 518,863 -0.05(-2.70%)
Feb 27, 2024 1.800 1.910 1.650 1.850 696,826 +0.11(+6.32%)
Feb 26, 2024 1.830 1.860 1.590 1.740 541,766 -0.07(-3.87%)
Feb 23, 2024 1.570 1.850 1.550 1.810 348,529 +0.24(+15.29%)
Feb 22, 2024 1.500 1.650 1.470 1.570 343,246 +0.06(+3.97%)
Feb 21, 2024 1.500 1.580 1.490 1.510 287,231 -0.02(-1.31%)
Feb 20, 2024 1.550 1.552 1.490 1.530 171,939 +0.02(+1.32%)
Feb 16, 2024 1.470 1.520 1.430 1.510 153,558 +0.03(+2.03%)
Feb 15, 2024 1.480 1.535 1.440 1.480 223,304 -0.02(-1.33%)
Feb 14, 2024 1.510 1.570 1.480 1.500 243,001 +0.02(+1.35%)
Feb 13, 2024 1.470 1.510 1.450 1.480 103,691 -0.04(-2.63%)
Feb 12, 2024 1.570 1.620 1.520 1.520 117,360 -0.03(-1.94%)
Feb 09, 2024 1.540 1.550 1.510 1.550 150,392 +0.01(+0.65%)
Feb 08, 2024 1.520 1.550 1.500 1.540 257,987 -0.01(-0.65%)
Feb 07, 2024 1.500 1.550 1.470 1.550 86,884 +0.05(+3.33%)
Feb 06, 2024 1.540 1.540 1.470 1.500 128,112 -0.01(-0.66%)
Feb 05, 2024 1.480 1.530 1.450 1.510 74,438 +0.00(+0.00%)
Feb 02, 2024 1.490 1.510 1.440 1.510 76,146 +0.01(+0.67%)
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.