Innovid Corp. (CTV) Historical Stock Data
3.17 ↑0.14 (4.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTV is down -0.27% a day on average. There have been 17 days where Innovid Corp. closed green and 13 days where CTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.04 | 3.17 | ↑$0.13 (4.28%) | 3.03 | 3.40 | 5.54M |
| 2024-12-19 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 3.03 | 3.06 | 2.22M |
| 2024-12-18 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.07 | 698.27K |
| 2024-12-17 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.06 | 3.08 | 1.04M |
| 2024-12-16 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.08 | 1.43M |
| 2024-12-13 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.07 | 878.55K |
| 2024-12-12 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.05 | 3.08 | 1.26M |
| 2024-12-11 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.09 | 1.21M |
| 2024-12-10 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.05 | 3.08 | 2.71M |
| 2024-12-09 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.05 | 3.08 | 1.41M |
| 2024-12-06 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.08 | 843.99K |
| 2024-12-05 | 3.04 | 3.07 | ↑$0.03 (0.99%) | 3.04 | 3.09 | 1.80M |
| 2024-12-04 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.03 | 3.04 | 4.13M |
| 2024-12-03 | 3.04 | 3.04 | ↑$0.00 (0.16%) | 3.03 | 3.04 | 2.46M |
| 2024-12-02 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.03 | 3.04 | 4.22M |
| 2024-11-29 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.03 | 3.04 | 1.90M |
| 2024-11-27 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.03 | 3.05 | 3.03M |
| 2024-11-26 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.03 | 3.05 | 2.87M |
| 2024-11-25 | 3.03 | 3.05 | ↑$0.02 (0.66%) | 3.03 | 3.05 | 4.39M |
| 2024-11-22 | 3.02 | 3.05 | ↑$0.03 (0.99%) | 3.01 | 3.05 | 14.09M |
| 2024-11-21 | 2.99 | 3.01 | ↑$0.02 (0.67%) | 2.98 | 3.05 | 58.20M |
| 2024-11-20 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.61 | 1.73 | 342.13K |
| 2024-11-19 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.66 | 1.71 | 269.74K |
| 2024-11-18 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.73 | 309.02K |
| 2024-11-15 | 1.77 | 1.67 | ↓$0.10 (-5.65%) | 1.66 | 1.78 | 300.45K |
| 2024-11-14 | 1.81 | 1.72 | ↓$0.09 (-4.97%) | 1.71 | 1.81 | 320.56K |
| 2024-11-13 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.76 | 1.85 | 483.56K |
| 2024-11-12 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.58 | 1.83 | 700.81K |
| 2024-11-11 | 2.00 | 1.93 | ↓$0.07 (-3.50%) | 1.90 | 2.00 | 432.61K |
| 2024-11-08 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.87 | 2.00 | 325.33K |
Create an account or log in to view more rows.
$CTV Ride this train. You won't regret.
$CTV FYI - leaning bullish
$CTV you wanna be a successful trader close your trades green
$CTV Markets about as efficient as a retirement home
$CTV not yet time to short
$CTV HODL
$CTV whats the news????
$CTV Fuk the 1% even though i feel like the 1%
$CTV it's just a matter of time and patience...
$CTV pump up the volume