Innovid Corp. (CTV)
NYSE: CTV
· Real-Time Price · USD
3.14
0.00 (0.00%)
At close: Feb 12, 2025, 3:59 PM
CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 0.00% | 1,816,200 |
| Feb 11, 2025 | 3.14 | 3.15 | 3.14 | 3.14 | 3.14 | 0.00% | 525,772 |
| Feb 10, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.00% | 949,824 |
| Feb 7, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.00% | 692,500 |
| Feb 6, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | -0.32% | 1,055,512 |
| Feb 5, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.96% | 1,540,336 |
| Feb 4, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | 0.00% | 5,256,400 |
| Feb 3, 2025 | 3.11 | 3.13 | 3.10 | 3.12 | 3.12 | 0.32% | 811,118 |
| Jan 31, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.11 | -0.32% | 437,123 |
| Jan 30, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.00% | 948,502 |
| Jan 29, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.32% | 2,831,500 |
| Jan 28, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | 0.00% | 634,200 |
| Jan 27, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | 0.32% | 1,292,900 |
| Jan 24, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 3,529,600 |
| Jan 23, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | 0.00% | 483,200 |
| Jan 22, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.32% | 619,241 |
| Jan 21, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | 3.10 | 0.65% | 2,062,831 |
| Jan 17, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 0.00% | 856,900 |
| Jan 16, 2025 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | 0.98% | 2,189,900 |
| Jan 15, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | 0.66% | 1,322,975 |