Innovid Corp. (CTV) Historical Stock Data
3.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTV is down -0.04% a day on average. There have been 21 days where Innovid Corp. closed green and 9 days where CTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.14 | 3.15 | 1.82M |
| 2025-02-11 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.14 | 3.15 | 525.77K |
| 2025-02-10 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.14 | 3.15 | 0.95M |
| 2025-02-07 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.14 | 3.15 | 692.47K |
| 2025-02-06 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.13 | 3.15 | 1.06M |
| 2025-02-05 | 3.13 | 3.15 | ↑$0.02 (0.64%) | 3.13 | 3.15 | 1.54M |
| 2025-02-04 | 3.13 | 3.12 | ↓$0.01 (-0.32%) | 3.10 | 3.13 | 5.26M |
| 2025-02-03 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.10 | 3.13 | 811.12K |
| 2025-01-31 | 3.11 | 3.11 | ↑$0.00 (0.00%) | 3.10 | 3.12 | 437.12K |
| 2025-01-30 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.10 | 3.12 | 0.95M |
| 2025-01-29 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.10 | 3.12 | 2.83M |
| 2025-01-28 | 3.11 | 3.11 | ↑$0.00 (0.00%) | 3.10 | 3.11 | 634.19K |
| 2025-01-27 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.09 | 3.11 | 1.29M |
| 2025-01-24 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 3.09 | 3.10 | 3.53M |
| 2025-01-23 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.09 | 3.11 | 483.19K |
| 2025-01-22 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.09 | 3.11 | 619.24K |
| 2025-01-21 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 3.08 | 3.11 | 2.06M |
| 2025-01-17 | 3.09 | 3.08 | ↓$0.01 (-0.32%) | 3.07 | 3.09 | 856.85K |
| 2025-01-16 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 3.05 | 3.09 | 2.19M |
| 2025-01-15 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.03 | 3.06 | 1.32M |
| 2025-01-14 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.02 | 3.05 | 1.48M |
| 2025-01-13 | 3.05 | 3.02 | ↓$0.03 (-0.98%) | 3.00 | 3.06 | 5.06M |
| 2025-01-10 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 3.04 | 3.08 | 2.62M |
| 2025-01-08 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.03 | 3.04 | 1.02M |
| 2025-01-07 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 3.03 | 3.05 | 2.50M |
| 2025-01-06 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.04 | 3.06 | 3.73M |
| 2025-01-03 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.02 | 3.05 | 1.26M |
| 2025-01-02 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 3.02 | 3.10 | 6.65M |
| 2024-12-31 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.09 | 3.11 | 650.63K |
| 2024-12-30 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.09 | 3.10 | 841.15K |
Create an account or log in to view more rows.
$CTV Bears get cremated today
$CTV BULLS ALPHA
BEARS BETA
$CTV HAVE A FANTASTIC WEEKEND FAM…
$CTV hang tight
ignore fud and buy dips if you can
everyone be okay????
$CTV Holding.
$CTV I blocked some bears and I liked it!
$CTV call the SEC
$CTV Ride this train. You won't regret.
$CTV FYI - leaning bullish
$CTV you wanna be a successful trader close your trades green