Canada markets closed

Innovid Corp. (CTV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2600-0.0900 (-3.83%)
At close: 04:00PM EDT
2.2200 -0.04 (-1.77%)
After hours: 06:02PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.33002.39002.22002.26002.260098,912
Apr 23, 20242.23002.38002.22002.35002.3500155,000
Apr 22, 20242.25002.26002.11002.20002.2000176,500
Apr 19, 20242.32002.35002.19002.21002.210088,200
Apr 18, 20242.27002.41002.21002.37002.3700176,800
Apr 17, 20242.35002.39002.27002.33002.3300125,200
Apr 16, 20242.27002.40002.18002.37002.3700305,200
Apr 15, 20242.38002.43002.14002.23002.2300375,100
Apr 12, 20242.42002.58002.27002.40002.4000309,700
Apr 11, 20242.40002.43202.28002.41002.4100222,700
Apr 10, 20242.50002.55002.33002.43002.4300261,700
Apr 09, 20242.15002.50002.15002.50002.5000493,900
Apr 08, 20242.22002.27502.10002.19002.1900213,400
Apr 05, 20242.27002.38002.25002.26002.2600112,600
Apr 04, 20242.31002.42002.27002.31002.3100158,200
Apr 03, 20242.43002.47002.23002.31002.3100242,100
Apr 02, 20242.45002.47502.37002.44002.4400192,200
Apr 01, 20242.50002.52002.41002.49002.4900354,600
Mar 28, 20242.46002.49002.37002.49002.4900260,500
Mar 27, 20242.41002.45002.27002.42002.4200197,500
Mar 26, 20242.45002.48002.32002.46002.4600235,500
Mar 25, 20242.47002.48002.33002.45002.4500260,700
Mar 22, 20242.34002.49002.30002.48002.4800489,300
Mar 21, 20242.38002.39002.22002.33002.3300381,100
Mar 20, 20242.07002.38002.06002.38002.3800612,000
Mar 19, 20242.01002.09001.98002.03002.0300457,000
Mar 18, 20242.01002.15001.99002.02002.02001,396,100
Mar 15, 20241.91002.04001.91002.02002.0200419,200
Mar 14, 20241.87001.99001.87001.99001.9900124,700
Mar 13, 20241.85001.96001.85001.94001.9400123,600
Mar 12, 20241.97002.00001.80001.89001.8900788,100
Mar 11, 20241.98002.02001.87001.99001.9900274,300
Mar 08, 20242.08002.17001.94002.00002.0000385,300
Mar 07, 20242.20002.24002.06002.10002.1000294,500
Mar 06, 20241.95002.19001.95002.18002.1800592,400
Mar 05, 20241.90001.98001.83001.94001.9400310,000
Mar 04, 20242.00002.13001.94001.96001.9600523,200
Mar 01, 20241.91002.03001.84001.97001.9700537,800
Feb 29, 20241.79001.89001.78001.88001.8800401,700
Feb 28, 20241.83001.89001.77001.80001.8000518,900
Feb 27, 20241.80001.91001.65001.85001.8500701,100
Feb 26, 20241.83001.86001.59001.74001.7400544,400
Feb 23, 20241.57001.85001.55001.81001.8100348,500
Feb 22, 20241.50001.65001.47001.57001.5700343,200
Feb 21, 20241.50001.58001.49001.51001.5100287,200
Feb 20, 20241.55001.55301.49001.53001.5300171,900
Feb 16, 20241.47001.52001.43001.51001.5100153,600
Feb 15, 20241.48001.53501.44001.48001.4800223,300
Feb 14, 20241.51001.57001.48001.50001.5000243,000
Feb 13, 20241.47001.51001.45001.48001.4800103,700
Feb 12, 20241.57001.62001.52001.52001.5200118,000
Feb 09, 20241.54001.55001.51001.55001.5500150,400
Feb 08, 20241.52001.55001.50001.54001.5400258,000
Feb 07, 20241.50001.55001.47001.55001.550086,900
Feb 06, 20241.54001.54001.47001.50001.5000128,100
Feb 05, 20241.48001.53001.45001.51001.510074,400
Feb 02, 20241.49001.51001.44001.51001.510076,100
Feb 01, 20241.55001.55001.48001.50001.5000124,000
Jan 31, 20241.47001.53001.47001.52001.5200284,500
Jan 30, 20241.50001.52001.47001.51001.5100202,100
Jan 29, 20241.47001.51001.45001.49001.4900197,900
Jan 26, 20241.39001.50001.37001.50001.5000158,600
Jan 25, 20241.38001.44501.34001.41001.4100273,800
Jan 24, 20241.41001.41001.34001.36001.3600192,400
Jan 23, 20241.33001.40001.29001.37001.3700369,500
Jan 22, 20241.31001.39001.28001.32001.3200307,200
Jan 19, 20241.33001.33001.25001.29001.2900147,100
Jan 18, 20241.30001.40501.30001.35001.3500208,200
Jan 17, 20241.45001.46001.30001.34001.3400275,400
Jan 16, 20241.50001.52001.40001.47001.470064,000
Jan 12, 20241.52001.53001.49001.53001.5300130,100
Jan 11, 20241.52001.52001.45001.52001.520081,500
Jan 10, 20241.43001.52001.36001.52001.5200173,900
Jan 09, 20241.51001.52001.47001.49001.4900111,500
Jan 08, 20241.50001.56001.48001.51001.510073,900
Jan 05, 20241.56001.56001.48001.54001.5400215,200
Jan 04, 20241.50001.57001.50001.55001.5500293,600
Jan 03, 20241.52001.54001.34001.54001.5400219,800
Jan 02, 20241.50001.55001.46501.54001.540047,800
Dec 29, 20231.52001.53001.46001.50001.5000129,400
Dec 28, 20231.62001.64001.48001.55001.5500218,100
Dec 27, 20231.52001.62001.48001.62001.6200338,300
Dec 26, 20231.58001.58001.45001.51001.5100100,900
Dec 22, 20231.43001.52001.42001.50001.500067,900
Dec 21, 20231.50001.53001.41001.42001.420056,300
Dec 20, 20231.36001.47001.31001.47001.4700136,300
Dec 19, 20231.34001.42001.31001.40001.4000238,000
Dec 18, 20231.45001.54501.34001.34001.3400191,900
Dec 15, 20231.43001.47001.38001.46001.4600244,100
Dec 14, 20231.53001.54001.40001.42001.4200184,700
Dec 13, 20231.47001.55001.46001.48001.4800185,800
Dec 12, 20231.54001.54001.41001.48001.4800149,300
Dec 11, 20231.57001.67001.51001.51001.5100655,700
Dec 08, 20231.54001.61001.48501.59001.5900315,500
Dec 07, 20231.56001.62801.51001.55001.5500582,500
Dec 06, 20231.60001.64401.48001.52001.5200158,100
Dec 05, 20231.58001.69001.58001.63001.6300161,400
Dec 04, 20231.62001.62001.51001.60001.6000181,200
Dec 01, 20231.77001.80201.58001.58001.5800470,900
Nov 30, 20231.52001.79001.48001.74001.7400188,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...