Skip to main content

Innovid Corp. (NY: CTV )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.870 1.920 1.820 1.860 279,173 -0.03(-1.59%)
Jun 14, 2024 1.920 1.980 1.890 1.890 159,260 -0.04(-2.07%)
Jun 13, 2024 1.900 2.030 1.871 1.930 156,566 -0.02(-1.03%)
Jun 12, 2024 1.970 2.040 1.920 1.950 257,380 -0.02(-1.02%)
Jun 11, 2024 2.050 2.070 1.890 1.970 314,925 -0.09(-4.37%)
Jun 10, 2024 2.080 2.160 2.050 2.060 185,918 -0.03(-1.44%)
Jun 07, 2024 2.140 2.180 2.070 2.090 162,223 -0.07(-3.24%)
Jun 06, 2024 2.190 2.240 2.130 2.160 182,274 -0.03(-1.37%)
Jun 05, 2024 2.300 2.330 2.170 2.190 208,338 -0.11(-4.78%)
Jun 04, 2024 2.240 2.320 2.210 2.300 870,166 +0.03(+1.32%)
Jun 03, 2024 2.200 2.290 2.100 2.270 428,551 +0.07(+3.18%)
May 31, 2024 2.250 2.320 2.180 2.200 693,916 -0.03(-1.35%)
May 30, 2024 2.270 2.310 2.160 2.230 183,902 -0.03(-1.33%)
May 29, 2024 2.170 2.420 2.130 2.260 585,909 +0.06(+2.73%)
May 28, 2024 2.100 2.240 2.060 2.200 606,511 +0.13(+6.28%)
May 24, 2024 2.120 2.150 1.930 2.070 231,904 -0.05(-2.36%)
May 23, 2024 2.170 2.280 2.080 2.120 283,118 -0.01(-0.47%)
May 22, 2024 2.090 2.140 2.060 2.130 253,648 +0.03(+1.43%)
May 21, 2024 1.950 2.110 1.950 2.100 464,422 +0.14(+7.14%)
May 20, 2024 2.000 2.060 1.940 1.960 98,382 -0.05(-2.49%)
May 17, 2024 1.980 2.070 1.980 2.010 179,390 -0.01(-0.50%)
May 16, 2024 2.030 2.100 2.000 2.020 179,653 -0.06(-2.88%)
May 15, 2024 2.100 2.140 2.040 2.080 131,487 -0.02(-0.95%)
May 14, 2024 2.030 2.200 2.030 2.100 296,202 +0.00(+0.00%)
May 13, 2024 2.000 2.120 1.950 2.100 174,246 +0.09(+4.48%)
May 10, 2024 1.990 2.080 1.980 2.010 114,483 -0.02(-0.99%)
May 09, 2024 1.940 2.080 1.940 2.030 140,375 +0.09(+4.64%)
May 08, 2024 2.220 2.240 1.890 1.940 298,486 -0.28(-12.61%)
May 07, 2024 2.100 2.260 2.100 2.220 169,217 -0.03(-1.33%)
May 06, 2024 2.330 2.390 2.230 2.250 145,337 -0.07(-3.02%)
May 03, 2024 2.300 2.430 2.250 2.320 132,743 +0.06(+2.65%)
May 02, 2024 2.060 2.270 2.020 2.260 186,403 +0.20(+9.71%)
May 01, 2024 2.250 2.300 2.060 2.060 102,893 -0.19(-8.44%)
Apr 30, 2024 2.290 2.308 1.940 2.250 452,691 -0.06(-2.60%)
Apr 29, 2024 2.350 2.410 2.300 2.310 136,932 -0.03(-1.28%)
Apr 26, 2024 2.230 2.390 2.230 2.340 159,342 +0.06(+2.63%)
Apr 25, 2024 2.260 2.320 2.160 2.280 157,924 +0.02(+0.88%)
Apr 24, 2024 2.330 2.390 2.220 2.260 99,136 -0.09(-3.83%)
Apr 23, 2024 2.230 2.380 2.220 2.350 155,012 +0.15(+6.82%)
Apr 22, 2024 2.250 2.260 2.110 2.200 176,518 -0.01(-0.45%)
Apr 19, 2024 2.320 2.350 2.190 2.210 88,215 -0.16(-6.75%)
Apr 18, 2024 2.270 2.410 2.210 2.370 176,751 +0.04(+1.72%)
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%)
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.