Innovid Corp. (CTV)
3.14
0.00 (0.00%)
At close: Feb 12, 2025, 3:59 PM
CTV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | 0.00 | 0.00% | 1,816,200 |
| Feb 11, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | 0.00 | 0.00% | 525,772 |
| Feb 10, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 0.00 | 0.00% | 949,824 |
| Feb 7, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 0.00 | 0.00% | 692,500 |
| Feb 6, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | -0.01 | -0.32% | 1,055,512 |
| Feb 5, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 0.03 | 0.96% | 1,540,336 |
| Feb 4, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 0.00 | 0.00% | 5,256,400 |
| Feb 3, 2025 | 3.11 | 3.13 | 3.10 | 3.12 | 0.01 | 0.32% | 811,118 |
| Jan 31, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | -0.01 | -0.32% | 437,123 |
| Jan 30, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 0.00 | 0.00% | 948,502 |
| Jan 29, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 0.01 | 0.32% | 2,831,500 |
| Jan 28, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 0.00 | 0.00% | 634,200 |
| Jan 27, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 0.01 | 0.32% | 1,292,900 |
| Jan 24, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 0.01 | 0.32% | 3,529,600 |
| Jan 23, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 0.00 | 0.00% | 483,200 |
| Jan 22, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | -0.01 | -0.32% | 619,241 |
| Jan 21, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | 0.02 | 0.65% | 2,062,831 |
| Jan 17, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 0.00 | 0.00% | 856,900 |
| Jan 16, 2025 | 3.05 | 3.09 | 3.05 | 3.08 | 0.03 | 0.98% | 2,189,900 |
| Jan 15, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 0.02 | 0.66% | 1,322,975 |
| Jan 14, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 0.01 | 0.33% | 1,483,728 |
| Jan 13, 2025 | 3.05 | 3.06 | 3.00 | 3.02 | -0.04 | -1.31% | 5,067,000 |
| Jan 10, 2025 | 3.05 | 3.08 | 3.04 | 3.06 | 0.03 | 0.99% | 2,623,311 |
| Jan 8, 2025 | 3.03 | 3.04 | 3.03 | 3.03 | 0.00 | 0.00% | 1,022,400 |
| Jan 7, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | -0.02 | -0.66% | 2,501,526 |
| Jan 6, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 0.01 | 0.33% | 3,730,606 |
| Jan 3, 2025 | 3.03 | 3.05 | 3.02 | 3.04 | 0.01 | 0.33% | 1,261,250 |
| Jan 2, 2025 | 3.09 | 3.10 | 3.02 | 3.03 | -0.06 | -1.94% | 6,652,329 |
| Dec 31, 2024 | 3.11 | 3.11 | 3.09 | 3.09 | 0.00 | 0.00% | 650,630 |
| Dec 30, 2024 | 3.09 | 3.10 | 3.09 | 3.09 | 0.00 | 0.00% | 841,211 |
| Dec 27, 2024 | 3.10 | 3.11 | 3.08 | 3.09 | -0.02 | -0.64% | 578,300 |
| Dec 26, 2024 | 3.09 | 3.12 | 3.09 | 3.11 | 0.01 | 0.32% | 917,516 |
| Dec 24, 2024 | 3.11 | 3.11 | 3.09 | 3.10 | 0.01 | 0.32% | 768,632 |
| Dec 23, 2024 | 3.10 | 3.12 | 3.08 | 3.09 | -0.08 | -2.52% | 1,453,512 |
| Dec 20, 2024 | 3.04 | 3.40 | 3.03 | 3.17 | 0.14 | 4.62% | 5,542,700 |
| Dec 19, 2024 | 3.05 | 3.06 | 3.03 | 3.03 | -0.03 | -0.98% | 2,223,000 |
| Dec 18, 2024 | 3.07 | 3.07 | 3.06 | 3.06 | 0.00 | 0.00% | 698,265 |
| Dec 17, 2024 | 3.06 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00% | 1,043,049 |
| Dec 16, 2024 | 3.07 | 3.08 | 3.06 | 3.06 | 0.00 | 0.00% | 1,432,900 |
| Dec 13, 2024 | 3.07 | 3.07 | 3.06 | 3.06 | 0.00 | 0.00% | 878,549 |
| Dec 12, 2024 | 3.06 | 3.08 | 3.05 | 3.06 | 0.00 | 0.00% | 1,261,748 |
| Dec 11, 2024 | 3.07 | 3.09 | 3.06 | 3.06 | -0.01 | -0.33% | 1,207,503 |
| Dec 10, 2024 | 3.07 | 3.08 | 3.05 | 3.07 | 0.01 | 0.33% | 2,714,800 |
| Dec 9, 2024 | 3.07 | 3.08 | 3.05 | 3.06 | 0.00 | 0.00% | 1,409,826 |
| Dec 6, 2024 | 3.07 | 3.08 | 3.06 | 3.06 | -0.01 | -0.33% | 844,190 |
| Dec 5, 2024 | 3.04 | 3.09 | 3.04 | 3.07 | 0.03 | 0.99% | 1,800,940 |
| Dec 4, 2024 | 3.03 | 3.04 | 3.03 | 3.04 | 0.00 | 0.00% | 4,131,644 |
| Dec 3, 2024 | 3.04 | 3.04 | 3.03 | 3.04 | 0.00 | 0.00% | 2,463,622 |
| Dec 2, 2024 | 3.03 | 3.04 | 3.03 | 3.04 | 0.00 | 0.00% | 4,219,600 |
| Nov 29, 2024 | 3.04 | 3.04 | 3.03 | 3.04 | 0.00 | 0.00% | 1,903,600 |