Skip to main content
Innovid Corp. (CTV)
NYSE: CTV · Real-Time Price · USD
3.025
+1.405 (86.46%)
Nov 21, 2024, 10:44 AM EST - Market open

Innovid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.701.731.611.621.62-5.26%342,126
Nov 19, 20241.671.711.661.711.711.79%269,736
Nov 18, 20241.701.731.661.681.680.60%309,017
Nov 15, 20241.771.781.661.671.67-2.91%300,446
Nov 14, 20241.811.811.711.721.72-4.97%320,562
Nov 13, 20241.771.851.761.811.81-483,562
Nov 12, 20241.751.831.581.811.81-6.22%701,342
Nov 11, 20242.002.001.901.931.93-1.03%433,976
Nov 8, 20241.992.001.871.951.95-1.52%325,361
Nov 7, 20242.042.181.971.981.98-4.81%423,768
Nov 6, 20241.992.091.892.082.085.58%519,250
Nov 5, 20241.891.981.891.971.972.07%159,631
Nov 4, 20241.931.951.891.931.93-140,196
Nov 1, 20241.921.931.861.931.931.05%138,384
Oct 31, 20241.991.991.901.911.91-2.05%133,600
Oct 30, 20241.871.991.871.951.951.56%174,015
Oct 29, 20241.972.031.881.921.92-2.04%187,651
Oct 28, 20241.982.101.921.961.96-0.51%220,077
Oct 25, 20241.832.021.821.971.975.35%320,071
Oct 24, 20241.811.871.811.871.872.75%111,507
Oct 23, 20241.791.831.791.821.82-0.55%67,898
Oct 22, 20241.791.841.791.831.83-152,869
Oct 21, 20241.911.961.831.831.83-4.19%162,861
Oct 18, 20242.022.031.881.911.91-4.98%188,740
Oct 17, 20242.022.081.972.012.01-0.99%162,580
Oct 16, 20241.952.051.902.032.035.73%247,768
Oct 15, 20241.841.951.831.921.924.92%206,459
Oct 14, 20241.881.881.821.831.83-2.14%80,843
Oct 11, 20241.781.891.781.871.874.47%137,064
Oct 10, 20241.751.811.751.791.791.13%127,507
Oct 9, 20241.751.831.711.771.771.14%107,796
Oct 8, 20241.761.771.711.751.752.34%115,323
Oct 7, 20241.701.721.671.711.71-1.16%202,956
Oct 4, 20241.741.771.721.731.730.58%73,357
Oct 3, 20241.691.721.671.721.72-0.58%203,321
Oct 2, 20241.681.781.651.731.732.37%241,766
Oct 1, 20241.801.801.691.691.69-6.11%168,212
Sep 30, 20241.791.841.751.801.80-1.10%125,302
Sep 27, 20241.831.841.791.821.820.55%149,184
Sep 26, 20241.831.881.771.811.81-1.63%194,797
Sep 25, 20241.811.871.791.841.842.22%147,108
Sep 24, 20241.741.831.681.801.803.45%188,535
Sep 23, 20241.781.791.721.741.74-5.95%192,360
Sep 20, 20241.911.971.781.851.85-6.57%1,318,411
Sep 19, 20241.922.001.891.981.985.32%170,713
Sep 18, 20241.871.971.811.881.88-1.05%216,402
Sep 17, 20241.861.941.861.901.904.40%161,571
Sep 16, 20241.801.871.781.821.820.55%185,815
Sep 13, 20241.741.821.741.811.813.43%173,626
Sep 12, 20241.671.761.651.751.754.79%217,881
Sep 11, 20241.621.721.611.671.671.21%153,385
Sep 10, 20241.611.671.601.651.651.23%131,488
Sep 9, 20241.621.671.601.631.632.52%117,070
Sep 6, 20241.651.651.591.591.59-3.64%140,280
Sep 5, 20241.661.691.621.651.65-1.20%167,962
Sep 4, 20241.711.731.631.671.67-2.91%128,830
Sep 3, 20241.781.831.721.721.72-6.01%178,545
Aug 30, 20241.791.831.761.831.831.10%96,886
Aug 29, 20241.811.841.771.811.811.69%169,682
Aug 28, 20241.801.841.751.781.78-0.56%123,045
Aug 27, 20241.811.861.781.791.79-0.56%82,282
Aug 26, 20241.851.861.741.801.80-2.17%156,026
Aug 23, 20241.761.851.761.841.846.98%176,296
Aug 22, 20241.781.851.701.721.72-3.37%109,935
Aug 21, 20241.821.841.751.781.78-2.20%115,323
Aug 20, 20241.811.841.771.821.820.55%102,840
Aug 19, 20241.771.831.751.811.81-179,623
Aug 16, 20241.771.821.731.811.812.26%759,383
Aug 15, 20241.871.871.751.771.77-2.21%97,677
Aug 14, 20241.761.851.711.811.812.26%187,524
Aug 13, 20241.631.771.631.771.777.27%226,603
Aug 12, 20241.601.661.561.651.651.85%396,900
Aug 9, 20241.671.701.601.621.62-3.57%178,175
Aug 8, 20241.681.691.571.681.68-502,607
Aug 7, 20241.741.851.661.681.68-5.62%381,870
Aug 6, 20241.801.851.661.781.78-5.82%333,090
Aug 5, 20241.802.001.801.891.89-1.56%273,695
Aug 2, 20241.951.991.891.921.92-5.88%237,673
Aug 1, 20242.082.192.002.042.04-3.77%321,457
Jul 31, 20242.202.252.092.122.12-4.07%311,676
Jul 30, 20242.112.222.112.212.214.25%383,845
Jul 29, 20242.042.152.022.122.123.41%381,346
Jul 26, 20242.142.142.022.052.05-0.49%313,659
Jul 25, 20242.042.182.002.062.063.00%1,646,593
Jul 24, 20242.072.111.992.002.00-4.31%342,729
Jul 23, 20242.062.132.032.092.092.96%366,515
Jul 22, 20241.882.041.862.032.0310.33%297,599
Jul 19, 20241.851.911.791.841.84-306,369
Jul 18, 20242.002.031.831.841.84-7.54%171,313
Jul 17, 20241.942.071.901.991.992.58%359,520
Jul 16, 20241.811.951.811.941.947.78%376,403
Jul 15, 20241.741.801.711.801.802.86%237,866
Jul 12, 20241.791.791.731.751.751.16%254,249
Jul 11, 20241.731.761.661.731.734.22%352,219
Jul 10, 20241.691.701.621.661.66-112,949
Jul 9, 20241.661.701.651.661.66-0.60%212,069
Jul 8, 20241.731.731.621.671.67-2.91%192,954
Jul 5, 20241.691.761.661.721.72-0.58%405,705
Jul 3, 20241.711.781.701.731.731.76%285,766
Jul 2, 20241.681.801.541.701.70-1.16%768,669