Innovid Corp. (CTV) Historical Stock Data

2.35 ↑0.15 (6.82%)

As of April 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CTV is up 1.34% a day on average. There have been 16 days where Innovid Corp. closed green and 14 days where CTV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	2.23	2.35	↑$0.12 (5.38%)	2.22	2.38	155.01K
2024-04-22	2.25	2.20	↓$0.05 (-2.22%)	2.11	2.26	176.52K
2024-04-19	2.32	2.21	↓$0.11 (-4.74%)	2.19	2.35	88.22K
2024-04-18	2.27	2.37	↑$0.10 (4.41%)	2.21	2.41	176.75K
2024-04-17	2.35	2.33	↓$0.02 (-0.85%)	2.27	2.39	125.20K
2024-04-16	2.27	2.37	↑$0.10 (4.41%)	2.18	2.40	305.17K
2024-04-15	2.38	2.23	↓$0.15 (-6.30%)	2.14	2.43	375.11K
2024-04-12	2.42	2.40	↓$0.02 (-0.83%)	2.27	2.58	309.66K
2024-04-11	2.40	2.41	↑$0.01 (0.42%)	2.28	2.43	222.71K
2024-04-10	2.50	2.43	↓$0.07 (-2.80%)	2.33	2.55	242.43K
2024-04-09	2.15	2.50	↑$0.35 (16.28%)	2.15	2.50	493.94K
2024-04-08	2.22	2.19	↓$0.03 (-1.35%)	2.10	2.28	213.41K
2024-04-05	2.27	2.26	↓$0.01 (-0.44%)	2.25	2.38	112.61K
2024-04-04	2.31	2.31	↑$0.00 (0.00%)	2.27	2.42	158.19K
2024-04-03	2.43	2.31	↓$0.12 (-4.94%)	2.23	2.47	242.10K
2024-04-02	2.45	2.44	↓$0.01 (-0.41%)	2.37	2.48	192.25K
2024-04-01	2.50	2.49	↓$0.01 (-0.40%)	2.41	2.52	354.63K
2024-03-28	2.46	2.49	↑$0.03 (1.22%)	2.37	2.49	260.53K
2024-03-27	2.41	2.42	↑$0.01 (0.41%)	2.27	2.45	197.47K
2024-03-26	2.45	2.46	↑$0.01 (0.41%)	2.32	2.48	235.60K
2024-03-25	2.47	2.45	↓$0.02 (-0.81%)	2.33	2.48	260.74K
2024-03-22	2.34	2.48	↑$0.14 (5.98%)	2.30	2.49	489.27K
2024-03-21	2.38	2.33	↓$0.05 (-2.10%)	2.22	2.39	381.08K
2024-03-20	2.07	2.38	↑$0.31 (14.98%)	2.06	2.38	612.01K
2024-03-19	2.01	2.03	↑$0.02 (1.00%)	1.98	2.09	457K
2024-03-18	2.01	2.02	↑$0.01 (0.50%)	1.99	2.15	1.40M
2024-03-15	1.91	2.02	↑$0.11 (5.76%)	1.91	2.04	427.98K
2024-03-14	1.87	1.99	↑$0.12 (6.42%)	1.87	1.99	122.64K
2024-03-13	1.85	1.94	↑$0.09 (4.86%)	1.85	1.96	123.64K
2024-03-12	1.97	1.89	↓$0.08 (-4.06%)	1.80	2.00	788.10K