Innovid Corp. (CTV)
3.04
0.01 (0.33%)
At close: Jan 15, 2025, 10:29 AM
CTV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2024 | 3.04 | 3.05 | 3.03 | 3.04 | 0.00 | 0.00% | 3,027,017 |
| Nov 26, 2024 | 3.04 | 3.05 | 3.03 | 3.04 | -0.01 | -0.33% | 2,868,926 |
| Nov 25, 2024 | 3.03 | 3.05 | 3.03 | 3.05 | 0.00 | 0.00% | 4,387,170 |
| Nov 22, 2024 | 3.02 | 3.05 | 3.01 | 3.05 | 0.04 | 1.33% | 14,087,500 |
| Nov 21, 2024 | 2.99 | 3.05 | 2.98 | 3.01 | 1.39 | 85.80% | 58,198,400 |
| Nov 20, 2024 | 1.70 | 1.73 | 1.61 | 1.62 | -0.09 | -5.26% | 342,126 |
| Nov 19, 2024 | 1.67 | 1.71 | 1.66 | 1.71 | 0.03 | 1.79% | 269,736 |
| Nov 18, 2024 | 1.70 | 1.73 | 1.66 | 1.68 | 0.01 | 0.60% | 309,017 |
| Nov 15, 2024 | 1.77 | 1.78 | 1.66 | 1.67 | -0.05 | -2.91% | 300,446 |
| Nov 14, 2024 | 1.81 | 1.81 | 1.71 | 1.72 | -0.09 | -4.97% | 320,600 |
| Nov 13, 2024 | 1.77 | 1.85 | 1.76 | 1.81 | 0.00 | 0.00% | 483,600 |
| Nov 12, 2024 | 1.75 | 1.83 | 1.58 | 1.81 | -0.12 | -6.22% | 701,342 |
| Nov 11, 2024 | 2.00 | 2.00 | 1.90 | 1.93 | -0.02 | -1.03% | 434,000 |
| Nov 8, 2024 | 1.99 | 2.00 | 1.87 | 1.95 | -0.03 | -1.52% | 325,361 |
| Nov 7, 2024 | 2.04 | 2.18 | 1.97 | 1.98 | -0.10 | -4.81% | 423,800 |
| Nov 6, 2024 | 1.99 | 2.09 | 1.89 | 2.08 | 0.11 | 5.58% | 519,300 |
| Nov 5, 2024 | 1.89 | 1.98 | 1.89 | 1.97 | 0.04 | 2.07% | 159,631 |
| Nov 4, 2024 | 1.93 | 1.95 | 1.89 | 1.93 | 0.00 | 0.00% | 140,196 |
| Nov 1, 2024 | 1.92 | 1.93 | 1.86 | 1.93 | 0.02 | 1.05% | 138,400 |
| Oct 31, 2024 | 1.99 | 1.99 | 1.90 | 1.91 | -0.04 | -2.05% | 133,600 |