Innovid Corp. (CTV) Historical Stock Data
1.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTV is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 2.04 | 1.98 | ↓$0.06 (-2.94%) | 1.97 | 2.18 | 419.77K |
| 2024-11-06 | 1.99 | 2.08 | ↑$0.09 (4.52%) | 1.89 | 2.09 | 519.25K |
| 2024-11-05 | 1.89 | 1.97 | ↑$0.08 (4.23%) | 1.89 | 1.98 | 159.63K |
| 2024-11-04 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.89 | 1.95 | 139.83K |
| 2024-11-01 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.86 | 1.93 | 138.38K |
| 2024-10-31 | 1.99 | 1.91 | ↓$0.08 (-4.02%) | 1.90 | 1.99 | 133.60K |
| 2024-10-30 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.87 | 1.99 | 174.01K |
| 2024-10-29 | 1.97 | 1.92 | ↓$0.05 (-2.54%) | 1.88 | 2.03 | 187.65K |
| 2024-10-28 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.92 | 2.10 | 219.58K |
| 2024-10-25 | 1.83 | 1.97 | ↑$0.14 (7.65%) | 1.82 | 2.02 | 317.17K |
| 2024-10-24 | 1.81 | 1.87 | ↑$0.06 (3.31%) | 1.81 | 1.87 | 111.51K |
| 2024-10-23 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.79 | 1.83 | 67.90K |
| 2024-10-22 | 1.79 | 1.83 | ↑$0.04 (2.23%) | 1.79 | 1.84 | 152.87K |
| 2024-10-21 | 1.91 | 1.83 | ↓$0.08 (-4.19%) | 1.83 | 1.96 | 162.86K |
| 2024-10-18 | 2.02 | 1.91 | ↓$0.11 (-5.45%) | 1.88 | 2.03 | 188.74K |
| 2024-10-17 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 1.97 | 2.08 | 162.58K |
| 2024-10-16 | 1.95 | 2.03 | ↑$0.08 (4.10%) | 1.90 | 2.05 | 247.77K |
| 2024-10-15 | 1.84 | 1.92 | ↑$0.08 (4.35%) | 1.83 | 1.95 | 206.46K |
| 2024-10-14 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.82 | 1.88 | 80.84K |
| 2024-10-11 | 1.78 | 1.87 | ↑$0.09 (5.06%) | 1.78 | 1.89 | 137.06K |
| 2024-10-10 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.75 | 1.81 | 127.51K |
Create an account or log in to view more rows.
$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
$CTV Buying again tomorrow.