Innovid Corp. (CTV)
NYSE: CTV · Real-Time Price · USD
3.170
+0.140 (4.62%)
Dec 20, 2024, 4:05 PM EST - Market closed
Innovid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.04 | 3.40 | 3.03 | 3.17 | 3.17 | 4.62% | 5,542,653 |
| Dec 19, 2024 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.98% | 2,222,958 |
| Dec 18, 2024 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | - | 698,265 |
| Dec 17, 2024 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 1,043,049 |
| Dec 16, 2024 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | - | 1,432,873 |
| Dec 13, 2024 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | - | 878,549 |
| Dec 12, 2024 | 3.06 | 3.08 | 3.05 | 3.06 | 3.06 | - | 1,261,748 |
| Dec 11, 2024 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.33% | 1,207,503 |
| Dec 10, 2024 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 2,714,800 |
| Dec 9, 2024 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | - | 1,409,826 |
| Dec 6, 2024 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 844,190 |
| Dec 5, 2024 | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | 0.99% | 1,800,940 |
| Dec 4, 2024 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | - | 4,131,644 |
| Dec 3, 2024 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | - | 2,463,622 |
| Dec 2, 2024 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | - | 4,219,573 |
| Nov 29, 2024 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | - | 1,903,568 |
| Nov 27, 2024 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | - | 3,027,017 |
| Nov 26, 2024 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | -0.33% | 2,868,926 |
| Nov 25, 2024 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | - | 4,387,170 |
| Nov 22, 2024 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 1.33% | 14,087,497 |
| Nov 21, 2024 | 2.99 | 3.05 | 2.98 | 3.01 | 3.01 | 85.80% | 58,062,716 |
| Nov 20, 2024 | 1.70 | 1.73 | 1.61 | 1.62 | 1.62 | -5.26% | 342,126 |
| Nov 19, 2024 | 1.67 | 1.71 | 1.66 | 1.71 | 1.71 | 1.79% | 269,736 |
| Nov 18, 2024 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | 0.60% | 309,017 |
| Nov 15, 2024 | 1.77 | 1.78 | 1.66 | 1.67 | 1.67 | -2.91% | 300,446 |
| Nov 14, 2024 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.97% | 320,562 |
| Nov 13, 2024 | 1.77 | 1.85 | 1.76 | 1.81 | 1.81 | - | 483,562 |
| Nov 12, 2024 | 1.75 | 1.83 | 1.58 | 1.81 | 1.81 | -6.22% | 701,342 |
| Nov 11, 2024 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -1.03% | 433,976 |
| Nov 8, 2024 | 1.99 | 2.00 | 1.87 | 1.95 | 1.95 | -1.52% | 325,361 |
| Nov 7, 2024 | 2.04 | 2.18 | 1.97 | 1.98 | 1.98 | -4.81% | 423,768 |
| Nov 6, 2024 | 1.99 | 2.09 | 1.89 | 2.08 | 2.08 | 5.58% | 519,250 |
| Nov 5, 2024 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 2.07% | 159,631 |
| Nov 4, 2024 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | - | 140,196 |
| Nov 1, 2024 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 1.05% | 138,384 |
| Oct 31, 2024 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -2.05% | 133,600 |
| Oct 30, 2024 | 1.87 | 1.99 | 1.87 | 1.95 | 1.95 | 1.56% | 174,015 |
| Oct 29, 2024 | 1.97 | 2.03 | 1.88 | 1.92 | 1.92 | -2.04% | 187,651 |
| Oct 28, 2024 | 1.98 | 2.10 | 1.92 | 1.96 | 1.96 | -0.51% | 220,077 |
| Oct 25, 2024 | 1.83 | 2.02 | 1.82 | 1.97 | 1.97 | 5.35% | 320,071 |
| Oct 24, 2024 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | 111,507 |
| Oct 23, 2024 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 67,898 |
| Oct 22, 2024 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | - | 152,869 |
| Oct 21, 2024 | 1.91 | 1.96 | 1.83 | 1.83 | 1.83 | -4.19% | 162,861 |
| Oct 18, 2024 | 2.02 | 2.03 | 1.88 | 1.91 | 1.91 | -4.98% | 188,740 |
| Oct 17, 2024 | 2.02 | 2.08 | 1.97 | 2.01 | 2.01 | -0.99% | 162,580 |
| Oct 16, 2024 | 1.95 | 2.05 | 1.90 | 2.03 | 2.03 | 5.73% | 247,768 |
| Oct 15, 2024 | 1.84 | 1.95 | 1.83 | 1.92 | 1.92 | 4.92% | 206,459 |
| Oct 14, 2024 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.14% | 80,843 |
| Oct 11, 2024 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | 4.47% | 137,064 |
| Oct 10, 2024 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 1.13% | 127,507 |
| Oct 9, 2024 | 1.75 | 1.83 | 1.71 | 1.77 | 1.77 | 1.14% | 107,796 |
| Oct 8, 2024 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | 2.34% | 115,323 |
| Oct 7, 2024 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | -1.16% | 202,956 |
| Oct 4, 2024 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 73,357 |
| Oct 3, 2024 | 1.69 | 1.72 | 1.67 | 1.72 | 1.72 | -0.58% | 203,321 |
| Oct 2, 2024 | 1.68 | 1.78 | 1.65 | 1.73 | 1.73 | 2.37% | 241,766 |
| Oct 1, 2024 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -6.11% | 168,212 |
| Sep 30, 2024 | 1.79 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 125,302 |
| Sep 27, 2024 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 149,184 |
| Sep 26, 2024 | 1.83 | 1.88 | 1.77 | 1.81 | 1.81 | -1.63% | 194,797 |
| Sep 25, 2024 | 1.81 | 1.87 | 1.79 | 1.84 | 1.84 | 2.22% | 147,108 |
| Sep 24, 2024 | 1.74 | 1.83 | 1.68 | 1.80 | 1.80 | 3.45% | 188,535 |
| Sep 23, 2024 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -5.95% | 192,360 |
| Sep 20, 2024 | 1.91 | 1.97 | 1.78 | 1.85 | 1.85 | -6.57% | 1,318,411 |
| Sep 19, 2024 | 1.92 | 2.00 | 1.89 | 1.98 | 1.98 | 5.32% | 170,713 |
| Sep 18, 2024 | 1.87 | 1.97 | 1.81 | 1.88 | 1.88 | -1.05% | 216,402 |
| Sep 17, 2024 | 1.86 | 1.94 | 1.86 | 1.90 | 1.90 | 4.40% | 161,571 |
| Sep 16, 2024 | 1.80 | 1.87 | 1.78 | 1.82 | 1.82 | 0.55% | 185,815 |
| Sep 13, 2024 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | 3.43% | 173,626 |
| Sep 12, 2024 | 1.67 | 1.76 | 1.65 | 1.75 | 1.75 | 4.79% | 217,881 |
| Sep 11, 2024 | 1.62 | 1.72 | 1.61 | 1.67 | 1.67 | 1.21% | 153,385 |
| Sep 10, 2024 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 131,488 |
| Sep 9, 2024 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 2.52% | 117,070 |
| Sep 6, 2024 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 140,280 |
| Sep 5, 2024 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -1.20% | 167,962 |
| Sep 4, 2024 | 1.71 | 1.73 | 1.63 | 1.67 | 1.67 | -2.91% | 128,830 |
| Sep 3, 2024 | 1.78 | 1.83 | 1.72 | 1.72 | 1.72 | -6.01% | 178,545 |
| Aug 30, 2024 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | 1.10% | 96,886 |
| Aug 29, 2024 | 1.81 | 1.84 | 1.77 | 1.81 | 1.81 | 1.69% | 169,682 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -0.56% | 123,045 |
| Aug 27, 2024 | 1.81 | 1.86 | 1.78 | 1.79 | 1.79 | -0.56% | 82,282 |
| Aug 26, 2024 | 1.85 | 1.86 | 1.74 | 1.80 | 1.80 | -2.17% | 156,026 |
| Aug 23, 2024 | 1.76 | 1.85 | 1.76 | 1.84 | 1.84 | 6.98% | 176,296 |
| Aug 22, 2024 | 1.78 | 1.85 | 1.70 | 1.72 | 1.72 | -3.37% | 109,935 |
| Aug 21, 2024 | 1.82 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 115,323 |
| Aug 20, 2024 | 1.81 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 102,840 |
| Aug 19, 2024 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | - | 179,623 |
| Aug 16, 2024 | 1.77 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 759,383 |
| Aug 15, 2024 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -2.21% | 97,677 |
| Aug 14, 2024 | 1.76 | 1.85 | 1.71 | 1.81 | 1.81 | 2.26% | 187,524 |
| Aug 13, 2024 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 7.27% | 226,603 |
| Aug 12, 2024 | 1.60 | 1.66 | 1.56 | 1.65 | 1.65 | 1.85% | 396,900 |
| Aug 9, 2024 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | -3.57% | 178,175 |
| Aug 8, 2024 | 1.68 | 1.69 | 1.57 | 1.68 | 1.68 | - | 502,607 |
| Aug 7, 2024 | 1.74 | 1.85 | 1.66 | 1.68 | 1.68 | -5.62% | 381,870 |
| Aug 6, 2024 | 1.80 | 1.85 | 1.66 | 1.78 | 1.78 | -5.82% | 333,090 |
| Aug 5, 2024 | 1.80 | 2.00 | 1.80 | 1.89 | 1.89 | -1.56% | 273,695 |
| Aug 2, 2024 | 1.95 | 1.99 | 1.89 | 1.92 | 1.92 | -5.88% | 237,673 |
| Aug 1, 2024 | 2.08 | 2.19 | 2.00 | 2.04 | 2.04 | -3.77% | 321,457 |