Innovid Corp. (NY: CTV )

1.910 -0.040 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.780 1.830 1.720 1.720 178,545 -0.11(-6.01%)
Aug 30, 2024 1.790 1.830 1.760 1.830 96,886 +0.02(+1.10%)
Aug 29, 2024 1.810 1.840 1.770 1.810 169,682 +0.03(+1.69%)
Aug 28, 2024 1.800 1.840 1.750 1.780 123,045 -0.01(-0.56%)
Aug 27, 2024 1.810 1.860 1.780 1.790 82,282 -0.01(-0.56%)
Aug 26, 2024 1.850 1.860 1.740 1.800 155,970 -0.04(-2.17%)
Aug 23, 2024 1.760 1.850 1.760 1.840 176,296 +0.12(+6.98%)
Aug 22, 2024 1.780 1.850 1.700 1.720 109,935 -0.06(-3.37%)
Aug 21, 2024 1.820 1.840 1.750 1.780 115,323 -0.04(-2.20%)
Aug 20, 2024 1.810 1.840 1.770 1.820 102,840 +0.01(+0.55%)
Aug 19, 2024 1.770 1.830 1.745 1.810 179,623 +0.00(+0.00%)
Aug 16, 2024 1.770 1.820 1.730 1.810 759,383 +0.04(+2.26%)
Aug 15, 2024 1.870 1.870 1.750 1.770 97,677 -0.04(-2.21%)
Aug 14, 2024 1.760 1.850 1.709 1.810 187,524 +0.04(+2.26%)
Aug 13, 2024 1.630 1.770 1.630 1.770 226,603 +0.12(+7.27%)
Aug 12, 2024 1.600 1.660 1.560 1.650 396,900 +0.03(+1.85%)
Aug 09, 2024 1.670 1.700 1.600 1.620 178,175 -0.06(-3.57%)
Aug 08, 2024 1.680 1.685 1.570 1.680 502,607 +0.00(+0.00%)
Aug 07, 2024 1.740 1.850 1.660 1.680 381,870 -0.10(-5.62%)
Aug 06, 2024 1.800 1.850 1.660 1.780 333,090 -0.11(-5.82%)
Aug 05, 2024 1.800 2.000 1.800 1.890 273,695 -0.03(-1.56%)
Aug 02, 2024 1.950 1.990 1.885 1.920 237,673 -0.12(-5.88%)
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.