Skip to main content

Innovid Corp. (NY: CTV )

1.810 +0.240 (+15.29%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.570 1.850 1.550 1.810 348,524 +0.24(+15.29%)
Feb 22, 2024 1.500 1.650 1.470 1.570 343,246 +0.06(+3.97%)
Feb 21, 2024 1.500 1.580 1.490 1.510 287,231 -0.02(-1.31%)
Feb 20, 2024 1.550 1.552 1.490 1.530 171,939 +0.02(+1.32%)
Feb 16, 2024 1.470 1.520 1.430 1.510 153,558 +0.03(+2.03%)
Feb 15, 2024 1.480 1.535 1.440 1.480 223,304 -0.02(-1.33%)
Feb 14, 2024 1.510 1.570 1.480 1.500 243,001 +0.02(+1.35%)
Feb 13, 2024 1.470 1.510 1.450 1.480 103,691 -0.04(-2.63%)
Feb 12, 2024 1.570 1.620 1.520 1.520 117,360 -0.03(-1.94%)
Feb 09, 2024 1.540 1.550 1.510 1.550 150,392 +0.01(+0.65%)
Feb 08, 2024 1.520 1.550 1.500 1.540 257,987 -0.01(-0.65%)
Feb 07, 2024 1.500 1.550 1.470 1.550 86,884 +0.05(+3.33%)
Feb 06, 2024 1.540 1.540 1.470 1.500 128,112 -0.01(-0.66%)
Feb 05, 2024 1.480 1.530 1.450 1.510 74,438 +0.00(+0.00%)
Feb 02, 2024 1.490 1.510 1.440 1.510 76,146 +0.01(+0.67%)
Feb 01, 2024 1.550 1.550 1.480 1.500 123,968 -0.02(-1.32%)
Jan 31, 2024 1.470 1.530 1.470 1.520 284,502 +0.01(+0.66%)
Jan 30, 2024 1.500 1.520 1.470 1.510 202,133 +0.02(+1.34%)
Jan 29, 2024 1.470 1.510 1.450 1.490 197,857 -0.01(-0.67%)
Jan 26, 2024 1.390 1.500 1.370 1.500 158,632 +0.09(+6.38%)
Jan 25, 2024 1.380 1.445 1.340 1.410 273,804 +0.05(+3.68%)
Jan 24, 2024 1.410 1.410 1.340 1.360 192,361 -0.01(-0.73%)
Jan 23, 2024 1.330 1.400 1.290 1.370 369,459 +0.05(+3.79%)
Jan 22, 2024 1.310 1.390 1.280 1.320 307,182 +0.03(+2.33%)
Jan 19, 2024 1.330 1.330 1.250 1.290 147,071 -0.06(-4.44%)
Jan 18, 2024 1.300 1.405 1.300 1.350 208,184 +0.01(+0.75%)
Jan 17, 2024 1.450 1.460 1.300 1.340 274,375 -0.13(-8.84%)
Jan 16, 2024 1.500 1.520 1.400 1.470 64,044 -0.06(-3.92%)
Jan 12, 2024 1.520 1.530 1.490 1.530 130,066 +0.01(+0.66%)
Jan 11, 2024 1.520 1.520 1.450 1.520 81,548 +0.00(+0.00%)
Jan 10, 2024 1.430 1.520 1.360 1.520 173,931 +0.03(+2.01%)
Jan 09, 2024 1.510 1.520 1.470 1.490 111,457 -0.02(-1.32%)
Jan 08, 2024 1.500 1.560 1.480 1.510 73,898 -0.03(-1.95%)
Jan 05, 2024 1.560 1.560 1.480 1.540 215,178 -0.01(-0.65%)
Jan 04, 2024 1.500 1.570 1.500 1.550 293,573 +0.01(+0.65%)
Jan 03, 2024 1.520 1.540 1.340 1.540 219,824 +0.00(+0.00%)
Jan 02, 2024 1.500 1.550 1.465 1.540 47,784 +0.04(+2.67%)
Dec 29, 2023 1.520 1.530 1.460 1.500 129,452 -0.05(-3.23%)
Dec 28, 2023 1.620 1.640 1.480 1.550 218,054 -0.07(-4.32%)
Dec 27, 2023 1.520 1.620 1.480 1.620 336,053 +0.11(+7.28%)
Dec 26, 2023 1.580 1.580 1.450 1.510 100,889 +0.01(+0.67%)
Dec 22, 2023 1.430 1.520 1.420 1.500 67,911 +0.08(+5.63%)
Dec 21, 2023 1.500 1.530 1.410 1.420 56,311 -0.05(-3.40%)
Dec 20, 2023 1.360 1.470 1.310 1.470 136,288 +0.07(+5.00%)
Dec 19, 2023 1.340 1.420 1.310 1.400 237,955 +0.06(+4.48%)
Dec 18, 2023 1.450 1.545 1.340 1.340 191,914 -0.12(-8.22%)
Dec 15, 2023 1.430 1.470 1.380 1.460 244,073 +0.04(+2.82%)
Dec 14, 2023 1.530 1.540 1.400 1.420 184,744 -0.06(-4.05%)
Dec 13, 2023 1.470 1.550 1.460 1.480 185,812 +0.00(+0.00%)
Dec 12, 2023 1.540 1.540 1.410 1.480 149,271 -0.03(-1.99%)
Dec 11, 2023 1.570 1.670 1.510 1.510 655,722 -0.08(-5.03%)
Dec 08, 2023 1.540 1.610 1.485 1.590 315,458 +0.04(+2.58%)
Dec 07, 2023 1.560 1.628 1.510 1.550 582,507 +0.03(+1.97%)
Dec 06, 2023 1.600 1.643 1.480 1.520 158,140 -0.11(-6.75%)
Dec 05, 2023 1.580 1.690 1.580 1.630 161,350 +0.03(+1.87%)
Dec 04, 2023 1.620 1.620 1.510 1.600 181,239 +0.02(+1.27%)
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.