Innovid Corp. (NY: CTV )

3.050 +0.040 (+1.33%)

Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.020	3.050	3.010	3.050	14,086,892	+0.04(+1.33%)
Nov 21, 2024	2.990	3.050	2.980	3.010	58,171,256	+1.39(+85.80%)
Nov 20, 2024	1.700	1.730	1.605	1.620	342,126	-0.09(-5.26%)
Nov 19, 2024	1.670	1.710	1.660	1.710	269,736	+0.03(+1.79%)
Nov 18, 2024	1.700	1.730	1.660	1.680	309,017	+0.01(+0.60%)
Nov 15, 2024	1.770	1.775	1.660	1.670	300,446	-0.05(-2.91%)
Nov 14, 2024	1.810	1.810	1.710	1.720	320,562	-0.09(-4.97%)
Nov 13, 2024	1.770	1.850	1.760	1.810	483,562	+0.00(+0.00%)
Nov 12, 2024	1.750	1.830	1.580	1.810	700,806	-0.12(-6.22%)
Nov 11, 2024	2.000	2.000	1.900	1.930	425,107	-0.02(-1.03%)
Nov 08, 2024	1.990	1.997	1.870	1.950	325,361	-0.03(-1.52%)
Nov 07, 2024	2.040	2.179	1.965	1.980	419,768	-0.10(-4.81%)
Nov 06, 2024	1.990	2.090	1.890	2.080	519,250	+0.11(+5.58%)
Nov 05, 2024	1.890	1.980	1.890	1.970	158,250	+0.04(+2.07%)
Nov 04, 2024	1.930	1.950	1.890	1.930	139,829	+0.00(+0.00%)
Nov 01, 2024	1.920	1.930	1.860	1.930	138,384	+0.02(+1.05%)
Oct 31, 2024	1.990	1.990	1.900	1.910	133,600	-0.04(-2.05%)
Oct 30, 2024	1.870	1.990	1.870	1.950	174,006	+0.03(+1.56%)
Oct 29, 2024	1.970	2.028	1.880	1.920	187,651	-0.04(-2.04%)
Oct 28, 2024	1.980	2.100	1.920	1.960	219,577	-0.01(-0.51%)
Oct 25, 2024	1.830	2.020	1.820	1.970	320,071	+0.10(+5.35%)
Oct 24, 2024	1.810	1.870	1.810	1.870	111,507	+0.05(+2.75%)
Oct 23, 2024	1.790	1.830	1.790	1.820	67,898	-0.01(-0.55%)
Oct 22, 2024	1.790	1.840	1.790	1.830	152,869	+0.00(+0.00%)
Oct 21, 2024	1.910	1.960	1.830	1.830	162,861	-0.08(-4.19%)
Oct 18, 2024	2.020	2.030	1.880	1.910	188,740	-0.10(-4.98%)
Oct 17, 2024	2.020	2.080	1.970	2.010	162,580	-0.02(-0.99%)
Oct 16, 2024	1.950	2.050	1.900	2.030	247,768	+0.11(+5.73%)
Oct 15, 2024	1.840	1.950	1.830	1.920	206,459	+0.09(+4.92%)
Oct 14, 2024	1.880	1.880	1.820	1.830	80,843	-0.04(-2.14%)
Oct 11, 2024	1.780	1.890	1.780	1.870	137,064	+0.08(+4.47%)
Oct 10, 2024	1.750	1.810	1.745	1.790	127,507	+0.02(+1.13%)
Oct 09, 2024	1.750	1.829	1.710	1.770	107,796	+0.02(+1.14%)
Oct 08, 2024	1.760	1.770	1.710	1.750	115,323	+0.04(+2.34%)
Oct 07, 2024	1.700	1.720	1.670	1.710	202,956	-0.02(-1.16%)
Oct 04, 2024	1.740	1.770	1.720	1.730	73,357	+0.01(+0.58%)
Oct 03, 2024	1.690	1.720	1.670	1.720	203,321	-0.01(-0.58%)
Oct 02, 2024	1.680	1.775	1.646	1.730	241,766	+0.04(+2.37%)
Oct 01, 2024	1.800	1.800	1.690	1.690	168,212	-0.11(-6.11%)
Sep 30, 2024	1.790	1.840	1.745	1.800	125,302	-0.02(-1.10%)
Sep 27, 2024	1.830	1.840	1.790	1.820	149,184	+0.01(+0.55%)
Sep 26, 2024	1.830	1.880	1.770	1.810	194,797	-0.03(-1.63%)
Sep 25, 2024	1.810	1.870	1.785	1.840	147,108	+0.04(+2.22%)
Sep 24, 2024	1.740	1.825	1.680	1.800	188,535	+0.06(+3.45%)
Sep 23, 2024	1.780	1.790	1.720	1.740	192,360	-0.11(-5.95%)
Sep 20, 2024	1.910	1.970	1.780	1.850	1,318,411	-0.13(-6.57%)
Sep 19, 2024	1.920	1.995	1.890	1.980	170,713	+0.10(+5.32%)
Sep 18, 2024	1.870	1.970	1.810	1.880	216,402	-0.02(-1.05%)
Sep 17, 2024	1.860	1.940	1.860	1.900	161,571	+0.08(+4.40%)
Sep 16, 2024	1.800	1.870	1.780	1.820	185,815	+0.01(+0.55%)
Sep 13, 2024	1.740	1.820	1.735	1.810	173,626	+0.06(+3.43%)
Sep 12, 2024	1.670	1.760	1.652	1.750	217,881	+0.08(+4.79%)
Sep 11, 2024	1.620	1.715	1.610	1.670	153,385	+0.02(+1.21%)
Sep 10, 2024	1.610	1.670	1.600	1.650	131,488	+0.02(+1.23%)
Sep 09, 2024	1.620	1.670	1.600	1.630	117,070	+0.04(+2.52%)
Sep 06, 2024	1.650	1.650	1.590	1.590	140,280	-0.06(-3.64%)
Sep 05, 2024	1.660	1.690	1.620	1.650	167,962	-0.02(-1.20%)
Sep 04, 2024	1.710	1.730	1.630	1.670	128,830	-0.05(-2.91%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Innovid Corp. (NY: CTV )

Historical Prices