Innovid Corp. (NY: CTV )

3.090 -0.080 (-2.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.100 3.120 3.075 3.090 1,453,507 -0.08(-2.52%)
Dec 20, 2024 3.040 3.400 3.030 3.170 5,542,654 +0.13(+4.28%)
Dec 19, 2024 3.050 3.060 3.030 3.040 2,064,172 -0.02(-0.65%)
Dec 18, 2024 3.070 3.070 3.060 3.060 698,146 +0.00(+0.00%)
Dec 17, 2024 3.060 3.080 3.060 3.060 1,042,904 +0.00(+0.00%)
Dec 16, 2024 3.070 3.080 3.060 3.060 1,432,872 +0.00(+0.00%)
Dec 13, 2024 3.070 3.070 3.060 3.060 878,549 +0.00(+0.00%)
Dec 12, 2024 3.060 3.080 3.050 3.060 1,261,748 +0.00(+0.00%)
Dec 11, 2024 3.070 3.090 3.060 3.060 1,207,502 -0.01(-0.33%)
Dec 10, 2024 3.070 3.080 3.050 3.070 2,714,800 +0.01(+0.33%)
Dec 09, 2024 3.070 3.080 3.050 3.060 1,409,826 +0.00(+0.00%)
Dec 06, 2024 3.070 3.080 3.060 3.060 844,190 -0.01(-0.33%)
Dec 05, 2024 3.040 3.090 3.040 3.070 1,800,940 +0.03(+0.99%)
Dec 04, 2024 3.030 3.040 3.030 3.040 4,131,514 +0.00(+0.00%)
Dec 03, 2024 3.040 3.040 3.030 3.040 2,463,585 +0.00(+0.00%)
Dec 02, 2024 3.030 3.040 3.030 3.040 4,219,573 +0.00(+0.00%)
Nov 29, 2024 3.040 3.040 3.030 3.040 1,903,568 +0.00(+0.00%)
Nov 27, 2024 3.040 3.050 3.030 3.040 3,027,017 +0.00(+0.00%)
Nov 26, 2024 3.040 3.050 3.030 3.040 2,868,289 -0.01(-0.33%)
Nov 25, 2024 3.030 3.050 3.030 3.050 4,387,066 +0.00(+0.00%)
Nov 22, 2024 3.020 3.050 3.010 3.050 14,087,500 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.