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

Innovid Corp. (NY: CTV )

3.030 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 3.030 3.040 3.030 3.030 1,022,367 +0.00(+0.00%)
Jan 07, 2025 3.040 3.050 3.030 3.030 2,501,526 -0.02(-0.66%)
Jan 06, 2025 3.040 3.059 3.040 3.050 3,730,606 +0.01(+0.33%)
Jan 03, 2025 3.030 3.045 3.020 3.040 1,261,250 +0.01(+0.33%)
Jan 02, 2025 3.090 3.099 3.020 3.030 6,652,329 -0.06(-1.94%)
Dec 31, 2024 3.090 0 +0.00(+0.00%)
Dec 30, 2024 3.090 3.100 3.085 3.090 841,145 +0.00(+0.00%)
Dec 27, 2024 3.100 3.110 3.080 3.090 578,264 -0.02(-0.64%)
Dec 26, 2024 3.090 3.115 3.090 3.110 917,516 +0.01(+0.32%)
Dec 24, 2024 3.110 3.110 3.085 3.100 768,632 +0.01(+0.32%)
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%)
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.