Dark

CTV
Innovid Corp.
stock NYSE

Inactive

May 23, 2025

68.95USD+0.848%(+0.58)328

Pre-market

0.00USD-100.000%(-68.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	69.1300	69.1300	68.9500	68.9500	+0.848%	328	0.000%
2025-05-22	68.3700	68.3700	68.3700	68.3700	+2,077.389%	100	+0.848%
2025-02-12	3.1400	3.1500	3.1400	3.1400	0.000%	1,801,450	+2,095.860%
2025-02-11	3.1400	3.1500	3.1400	3.1400	0.000%	522,544	+2,095.860%
2025-02-10	3.1500	3.1500	3.1400	3.1400	0.000%	946,680	+2,095.860%
2025-02-07	3.1500	3.1500	3.1400	3.1400	0.000%	685,840	+2,095.860%
2025-02-06	3.1400	3.1500	3.1300	3.1400	-0.317%	1,052,261	+2,095.860%
2025-02-05	3.1300	3.1500	3.1300	3.1500	+0.962%	1,381,327	+2,088.889%
2025-02-04	3.1300	3.1300	3.1000	3.1200	0.000%	5,249,921	+2,109.936%
2025-02-03	3.1100	3.1300	3.1000	3.1200	+0.322%	803,772	+2,109.936%
2025-01-31	3.1100	3.1200	3.1000	3.1100	-0.321%	429,080	+2,117.042%
2025-01-30	3.1100	3.1200	3.1000	3.1200	0.000%	944,595	+2,109.936%
2025-01-29	3.1100	3.1200	3.1000	3.1200	+0.322%	2,826,173	+2,109.936%
2025-01-28	3.1100	3.1100	3.1000	3.1100	0.000%	628,686	+2,117.042%
2025-01-27	3.1000	3.1100	3.0901	3.1100	+0.323%	1,260,643	+2,117.042%
2025-01-24	3.0900	3.1000	3.0900	3.1000	+0.324%	3,527,267	+2,124.194%
2025-01-23	3.0900	3.1050	3.0900	3.0900	0.000%	473,402	+2,131.392%
2025-01-22	3.1100	3.1100	3.0900	3.0900	-0.323%	613,315	+2,131.392%
2025-01-21	3.0900	3.1100	3.0800	3.1000	+0.649%	2,058,586	+2,124.194%
2025-01-17	3.0900	3.0900	3.0700	3.0800	0.000%	843,220	+2,138.636%
2025-01-16	3.0500	3.0900	3.0500	3.0800	+0.984%	2,178,172	+2,138.636%
2025-01-15	3.0500	3.0600	3.0300	3.0500	+0.660%	1,321,455	+2,160.656%
2025-01-14	3.0300	3.0450	3.0200	3.0300	+0.331%	1,473,944	+2,175.578%
2025-01-13	3.0500	3.0600	3.0000	3.0200	-1.307%	5,056,381	+2,183.113%
2025-01-10	3.0500	3.0800	3.0400	3.0600	+0.990%	2,609,069	+2,153.268%
2025-01-08	3.0300	3.0400	3.0300	3.0300	0.000%	1,017,768	+2,175.578%
2025-01-07	3.0400	3.0500	3.0300	3.0300	-0.656%	2,487,444	+2,175.578%
2025-01-06	3.0400	3.0594	3.0400	3.0500	+0.329%	3,720,959	+2,160.656%
2025-01-03	3.0300	3.0450	3.0200	3.0400	+0.330%	1,255,711	+2,168.092%
2025-01-02	3.0900	3.0995	3.0200	3.0300	-1.942%	6,638,613	+2,175.578%
2024-12-31	3.1100	3.1100	3.0900	3.0900	0.000%	648,513	+2,131.392%
2024-12-30	3.0900	3.1000	3.0850	3.0900	0.000%	837,611	+2,131.392%
2024-12-27	3.1000	3.1100	3.0800	3.0900	-0.643%	574,550	+2,131.392%
2024-12-26	3.0900	3.1150	3.0900	3.1100	+0.323%	916,963	+2,117.042%
2024-12-24	3.1100	3.1100	3.0850	3.1000	+0.324%	768,069	+2,124.194%
2024-12-23	3.1000	3.1200	3.0750	3.0900	-2.524%	1,452,358	+2,131.392%
2024-12-20	3.0400	3.4000	3.0300	3.1700	+4.620%	5,434,259	+2,075.079%
2024-12-19	3.0500	3.0600	3.0300	3.0300	-0.980%	2,221,001	+2,175.578%
2024-12-18	3.0700	3.0700	3.0600	3.0600	0.000%	694,961	+2,153.268%
2024-12-17	3.0600	3.0800	3.0600	3.0600	0.000%	1,030,315	+2,153.268%
2024-12-16	3.0700	3.0800	3.0600	3.0600	0.000%	1,430,228	+2,153.268%
2024-12-13	3.0700	3.0700	3.0600	3.0600	0.000%	878,418	+2,153.268%
2024-12-12	3.0600	3.0800	3.0500	3.0600	0.000%	1,252,364	+2,153.268%
2024-12-11	3.0700	3.0900	3.0600	3.0600	-0.326%	1,204,258	+2,153.268%
2024-12-10	3.0700	3.0800	3.0500	3.0700	+0.327%	2,705,382	+2,145.928%
2024-12-09	3.0700	3.0800	3.0500	3.0600	0.000%	1,405,215	+2,153.268%
2024-12-06	3.0700	3.0800	3.0600	3.0600	-0.326%	841,501	+2,153.268%
2024-12-05	3.0400	3.0900	3.0400	3.0700	+0.987%	1,798,257	+2,145.928%
2024-12-04	3.0300	3.0400	3.0300	3.0400	0.000%	4,125,724	+2,168.092%
2024-12-03	3.0350	3.0400	3.0300	3.0400	0.000%	2,457,538	+2,168.092%
2024-12-02	3.0300	3.0400	3.0300	3.0400	0.000%	4,212,625	+2,168.092%
2024-11-29	3.0400	3.0400	3.0300	3.0400	0.000%	1,884,182	+2,168.092%
2024-11-27	3.0400	3.0500	3.0300	3.0400	0.000%	3,020,934	+2,168.092%
2024-11-26	3.0400	3.0500	3.0300	3.0400	-0.328%	2,864,188	+2,168.092%
2024-11-25	3.0300	3.0500	3.0300	3.0500	0.000%	4,375,999	+2,160.656%
2024-11-22	3.0200	3.0500	3.0100	3.0500	+1.329%	14,059,308	+2,160.656%
2024-11-21	2.9901	3.0500	2.9800	3.0100	+85.802%	58,196,908	+2,190.698%
2024-11-20	1.7000	1.7300	1.6050	1.6200	-5.263%	335,762	+4,156.173%
2024-11-19	1.6700	1.7100	1.6600	1.7100	+1.786%	267,518	+3,932.164%
2024-11-18	1.7000	1.7300	1.6600	1.6800	+0.599%	302,138	+4,004.167%
2024-11-15	1.7700	1.7750	1.6600	1.6700	-2.907%	290,639	+4,028.743%
2024-11-14	1.8100	1.8100	1.7100	1.7200	-4.972%	301,373	+3,908.721%
2024-11-13	1.7700	1.8500	1.7600	1.8100	0.000%	483,562	+3,709.392%
2024-11-12	1.7500	1.8300	1.5800	1.8100	-6.218%	701,342	+3,709.392%
2024-11-11	2.0000	2.0000	1.9000	1.9300	-1.026%	429,549	+3,472.539%
2024-11-08	1.9900	1.9966	1.8700	1.9500	-1.515%	320,224	+3,435.897%
2024-11-07	2.0400	2.1788	1.9650	1.9800	-4.808%	411,770	+3,382.323%
2024-11-06	1.9900	2.0900	1.8900	2.0800	+5.584%	495,624	+3,214.904%
2024-11-05	1.8900	1.9800	1.8900	1.9700	+2.073%	156,313	+3,400.000%
2024-11-04	1.9300	1.9500	1.8900	1.9300	0.000%	134,538	+3,472.539%
2024-11-01	1.9200	1.9300	1.8600	1.9300	+1.047%	132,249	+3,472.539%
2024-10-31	1.9900	1.9900	1.9000	1.9100	-2.051%	132,394	+3,509.948%
2024-10-30	1.8700	1.9900	1.8700	1.9500	+1.563%	166,827	+3,435.897%
2024-10-29	1.9700	2.0283	1.8800	1.9200	-2.041%	185,563	+3,491.146%
2024-10-28	1.9800	2.1000	1.9200	1.9600	-0.508%	219,333	+3,417.857%
2024-10-25	1.8300	2.0200	1.8200	1.9700	+5.348%	317,216	+3,400.000%
2024-10-24	1.8100	1.8700	1.8100	1.8700	+2.747%	109,634	+3,587.166%
2024-10-23	1.7900	1.8300	1.7900	1.8200	-0.546%	66,856	+3,688.462%
2024-10-22	1.7900	1.8400	1.7900	1.8300	0.000%	152,063	+3,667.760%
2024-10-21	1.9100	1.9600	1.8300	1.8300	-4.188%	161,587	+3,667.760%
2024-10-18	2.0200	2.0300	1.8800	1.9100	-4.975%	184,084	+3,509.948%
2024-10-17	2.0200	2.0800	1.9700	2.0100	-0.985%	160,926	+3,330.348%
2024-10-16	1.9500	2.0500	1.9000	2.0300	+5.729%	240,082	+3,296.552%
2024-10-15	1.8400	1.9500	1.8300	1.9200	+4.918%	204,612	+3,491.146%
2024-10-14	1.8800	1.8800	1.8200	1.8300	-2.139%	79,616	+3,667.760%
2024-10-11	1.7800	1.8900	1.7800	1.8700	+4.469%	136,259	+3,587.166%
2024-10-10	1.7500	1.8100	1.7450	1.7900	+1.130%	123,203	+3,751.955%
2024-10-09	1.7500	1.8288	1.7100	1.7700	+1.143%	105,895	+3,795.480%
2024-10-08	1.7600	1.7700	1.7100	1.7500	+2.339%	113,911	+3,840.000%
2024-10-07	1.7000	1.7200	1.6700	1.7100	-1.156%	200,638	+3,932.164%
2024-10-04	1.7400	1.7700	1.7200	1.7300	+0.581%	72,418	+3,885.549%
2024-10-03	1.6900	1.7200	1.6700	1.7200	-0.578%	195,676	+3,908.721%
2024-10-02	1.6800	1.7750	1.6460	1.7300	+2.367%	239,071	+3,885.549%
2024-10-01	1.8000	1.8000	1.6900	1.6900	-6.111%	162,241	+3,979.882%
2024-09-30	1.7900	1.8400	1.7450	1.8000	-1.099%	125,062	+3,730.556%
2024-09-27	1.8300	1.8400	1.7900	1.8200	+0.552%	146,467	+3,688.462%
2024-09-26	1.8300	1.8800	1.7700	1.8100	-1.630%	188,682	+3,709.392%
2024-09-25	1.8100	1.8700	1.7850	1.8400	+2.222%	142,806	+3,647.283%
2024-09-24	1.7400	1.8250	1.6800	1.8000	+3.448%	186,300	+3,730.556%
2024-09-23	1.7800	1.7900	1.7200	1.7400	-5.946%	192,360	+3,862.644%
2024-09-20	1.9100	1.9700	1.7800	1.8500	-6.566%	1,250,662	+3,627.027%
2024-09-19	1.9200	1.9950	1.8900	1.9800	+5.319%	167,551	+3,382.323%
2024-09-18	1.8700	1.9700	1.8100	1.8800	-1.053%	210,525	+3,567.553%
2024-09-17	1.8600	1.9400	1.8600	1.9000	+4.396%	152,831	+3,528.947%
2024-09-16	1.8000	1.8700	1.7800	1.8200	+0.552%	182,549	+3,688.462%
2024-09-13	1.7400	1.8200	1.7350	1.8100	+3.429%	167,087	+3,709.392%
2024-09-12	1.6700	1.7600	1.6520	1.7500	+4.790%	217,595	+3,840.000%
2024-09-11	1.6200	1.7150	1.6100	1.6700	+1.212%	153,050	+4,028.743%
2024-09-10	1.6100	1.6700	1.6000	1.6500	+1.227%	118,500	+4,078.788%
2024-09-09	1.6200	1.6700	1.6000	1.6300	+2.516%	116,133	+4,130.061%
2024-09-06	1.6500	1.6500	1.5900	1.5900	-3.636%	138,657	+4,236.478%
2024-09-05	1.6600	1.6900	1.6200	1.6500	-1.198%	166,997	+4,078.788%
2024-09-04	1.7100	1.7300	1.6300	1.6700	-2.907%	121,461	+4,028.743%
2024-09-03	1.7800	1.8300	1.7200	1.7200	-6.011%	170,395	+3,908.721%
2024-08-30	1.7900	1.8300	1.7600	1.8300	+1.105%	92,339	+3,667.760%
2024-08-29	1.8100	1.8400	1.7700	1.8100	+1.685%	167,110	+3,709.392%
2024-08-28	1.8000	1.8400	1.7500	1.7800	-0.559%	122,365	+3,773.596%
2024-08-27	1.8100	1.8600	1.7800	1.7900	-0.556%	79,710	+3,751.955%
2024-08-26	1.8500	1.8600	1.7400	1.8000	-2.174%	134,241	+3,730.556%
2024-08-23	1.7600	1.8500	1.7600	1.8400	+6.977%	165,285	+3,647.283%
2024-08-22	1.7800	1.8500	1.7000	1.7200	-3.371%	109,388	+3,908.721%
2024-08-21	1.8200	1.8400	1.7500	1.7800	-2.198%	113,269	+3,773.596%
2024-08-20	1.8100	1.8400	1.7700	1.8200	+0.552%	102,840	+3,688.462%
2024-08-19	1.7700	1.8300	1.7450	1.8100	0.000%	178,721	+3,709.392%
2024-08-16	1.7700	1.8200	1.7300	1.8100	+2.260%	756,174	+3,709.392%
2024-08-15	1.8700	1.8700	1.7500	1.7700	-2.210%	94,778	+3,795.480%
2024-08-14	1.7600	1.8500	1.7088	1.8100	+2.260%	184,834	+3,709.392%
2024-08-13	1.6300	1.7700	1.6300	1.7700	+7.273%	226,154	+3,795.480%
2024-08-12	1.6000	1.6600	1.5600	1.6500	+1.852%	391,072	+4,078.788%
2024-08-09	1.6700	1.7000	1.6000	1.6200	-3.571%	174,681	+4,156.173%
2024-08-08	1.6800	1.6850	1.5700	1.6800	0.000%	485,532	+4,004.167%
2024-08-07	1.7400	1.8500	1.6600	1.6800	-5.618%	381,870	+4,004.167%
2024-08-06	1.8000	1.8500	1.6600	1.7800	-5.820%	333,090	+3,773.596%
2024-08-05	1.8000	2.0000	1.8000	1.8900	-1.563%	267,294	+3,548.148%
2024-08-02	1.9500	1.9900	1.8850	1.9200	-5.882%	228,218	+3,491.146%
2024-08-01	2.0800	2.1900	2.0000	2.0400	-3.774%	316,645	+3,279.902%
2024-07-31	2.2000	2.2500	2.0850	2.1200	-4.072%	285,463	+3,152.358%
2024-07-30	2.1100	2.2200	2.1050	2.2100	+4.245%	372,078	+3,019.910%
2024-07-29	2.0400	2.1500	2.0200	2.1200	+3.415%	377,008	+3,152.358%
2024-07-26	2.1400	2.1400	2.0200	2.0500	-0.485%	304,562	+3,263.415%
2024-07-25	2.0400	2.1800	2.0000	2.0600	+3.000%	1,618,239	+3,247.087%
2024-07-24	2.0700	2.1100	1.9900	2.0000	-4.306%	328,558	+3,347.500%
2024-07-23	2.0600	2.1250	2.0300	2.0900	+2.956%	350,263	+3,199.043%
2024-07-22	1.8800	2.0400	1.8600	2.0300	+10.326%	290,486	+3,296.552%
2024-07-19	1.8500	1.9100	1.7900	1.8400	0.000%	303,578	+3,647.283%
2024-07-18	2.0000	2.0300	1.8300	1.8400	-7.538%	163,200	+3,647.283%
2024-07-17	1.9400	2.0700	1.9000	1.9900	+2.577%	342,854	+3,364.824%
2024-07-16	1.8100	1.9500	1.8100	1.9400	+7.778%	359,980	+3,454.124%
2024-07-15	1.7400	1.8000	1.7100	1.8000	+2.857%	229,530	+3,730.556%
2024-07-12	1.7900	1.7900	1.7300	1.7500	+1.156%	243,822	+3,840.000%
2024-07-11	1.7300	1.7600	1.6600	1.7300	+4.217%	336,737	+3,885.549%
2024-07-10	1.6900	1.7000	1.6200	1.6600	0.000%	109,855	+4,053.614%
2024-07-09	1.6600	1.7000	1.6500	1.6600	-0.599%	211,620	+4,053.614%
2024-07-08	1.7300	1.7300	1.6200	1.6700	-2.907%	191,742	+4,028.743%
2024-07-05	1.6900	1.7600	1.6628	1.7200	-0.578%	401,110	+3,908.721%
2024-07-03	1.7100	1.7800	1.7000	1.7300	+1.765%	285,766	+3,885.549%
2024-07-02	1.6800	1.8000	1.5400	1.7000	-1.163%	768,669	+3,955.882%
2024-07-01	1.8300	1.8300	1.5000	1.7200	-7.027%	1,446,952	+3,908.721%
2024-06-28	1.7900	2.5000	1.6050	1.8500	+3.352%	14,024,207	+3,627.027%
2024-06-27	1.8500	2.0100	1.7200	1.7900	-2.717%	600,828	+3,751.955%
2024-06-26	1.7700	1.9100	1.7500	1.8400	+1.657%	568,284	+3,647.283%
2024-06-25	1.8400	1.9100	1.7900	1.8100	-2.162%	339,533	+3,709.392%
2024-06-24	1.8600	1.9100	1.8300	1.8500	+1.093%	379,404	+3,627.027%
2024-06-21	1.8100	1.8600	1.7300	1.8300	+2.809%	251,716	+3,667.760%
2024-06-20	1.7300	1.8300	1.7200	1.7800	+2.890%	323,363	+3,773.596%
2024-06-18	1.8300	1.9050	1.7300	1.7300	-6.989%	349,492	+3,885.549%
2024-06-17	1.8700	1.9200	1.8200	1.8600	-1.587%	278,273	+3,606.989%
2024-06-14	1.9200	1.9800	1.8900	1.8900	-2.073%	158,760	+3,548.148%
2024-06-13	1.9000	2.0300	1.8710	1.9300	-1.026%	156,166	+3,472.539%
2024-06-12	1.9700	2.0400	1.9200	1.9500	-1.015%	257,380	+3,435.897%
2024-06-11	2.0500	2.0700	1.8900	1.9700	-4.369%	314,825	+3,400.000%
2024-06-10	2.0800	2.1600	2.0500	2.0600	-1.435%	185,218	+3,247.087%
2024-06-07	2.1400	2.1800	2.0700	2.0900	-3.241%	162,223	+3,199.043%
2024-06-06	2.1900	2.2400	2.1300	2.1600	-1.370%	182,284	+3,092.130%
2024-06-05	2.3000	2.3300	2.1700	2.1900	-4.783%	208,339	+3,048.402%
2024-06-04	2.2400	2.3200	2.2100	2.3000	+1.322%	869,566	+2,897.826%
2024-06-03	2.2000	2.2900	2.1000	2.2700	+3.182%	427,156	+2,937.445%
2024-05-31	2.2500	2.3200	2.1800	2.2000	-1.345%	693,016	+3,034.091%
2024-05-30	2.2700	2.3100	2.1600	2.2300	-1.327%	182,952	+2,991.928%
2024-05-29	2.1700	2.4200	2.1300	2.2600	+2.727%	585,909	+2,950.885%
2024-05-28	2.1000	2.2400	2.0600	2.2000	+6.280%	606,511	+3,034.091%
2024-05-24	2.1200	2.1500	1.9300	2.0700	-2.358%	229,153	+3,230.918%
2024-05-23	2.1700	2.2800	2.0800	2.1200	-0.469%	282,818	+3,152.358%
2024-05-22	2.0900	2.1400	2.0600	2.1300	+1.429%	251,915	+3,137.089%
2024-05-21	1.9500	2.1100	1.9500	2.1000	+7.143%	464,425	+3,183.333%
2024-05-20	2.0000	2.0600	1.9400	1.9600	-2.488%	98,282	+3,417.857%
2024-05-17	1.9800	2.0700	1.9800	2.0100	-0.495%	179,390	+3,330.348%
2024-05-16	2.0300	2.1000	2.0000	2.0200	-2.885%	179,653	+3,313.366%
2024-05-15	2.1000	2.1400	2.0400	2.0800	-0.952%	131,387	+3,214.904%
2024-05-14	2.0300	2.2000	2.0300	2.1000	0.000%	296,202	+3,183.333%
2024-05-13	2.0000	2.1200	1.9500	2.1000	+4.478%	174,146	+3,183.333%
2024-05-10	1.9900	2.0800	1.9800	2.0100	-0.985%	114,483	+3,330.348%
2024-05-09	1.9400	2.0800	1.9400	2.0300	+4.639%	140,375	+3,296.552%
2024-05-08	2.2200	2.2400	1.8900	1.9400	-12.613%	298,486	+3,454.124%
2024-05-07	2.1000	2.2599	2.1000	2.2200	-1.333%	167,117	+3,005.856%
2024-05-06	2.3300	2.3900	2.2300	2.2500	-3.017%	143,846	+2,964.444%
2024-05-03	2.3000	2.4300	2.2500	2.3200	+2.655%	132,443	+2,871.983%
2024-05-02	2.0600	2.2700	2.0200	2.2600	+9.709%	185,061	+2,950.885%
2024-05-01	2.2500	2.3000	2.0600	2.0600	-8.444%	102,893	+3,247.087%
2024-04-30	2.2900	2.3075	1.9400	2.2500	-2.597%	452,691	+2,964.444%
2024-04-29	2.3500	2.4100	2.3000	2.3100	-1.282%	136,842	+2,884.848%
2024-04-26	2.2300	2.3900	2.2300	2.3400	+2.632%	157,711	+2,846.581%
2024-04-25	2.2600	2.3200	2.1600	2.2800	+0.885%	157,924	+2,924.123%
2024-04-24	2.3300	2.3900	2.2200	2.2600	-3.830%	98,936	+2,950.885%
2024-04-23	2.2300	2.3800	2.2200	2.3500	+6.818%	154,812	+2,834.043%
2024-04-22	2.2500	2.2600	2.1100	2.2000	-0.452%	176,518	+3,034.091%
2024-04-19	2.3200	2.3500	2.1900	2.2100	-6.751%	88,215	+3,019.910%
2024-04-18	2.2700	2.4100	2.2100	2.3700	+1.717%	176,351	+2,809.283%
2024-04-17	2.3500	2.3900	2.2700	2.3300	-1.688%	125,224	+2,859.227%
2024-04-16	2.2700	2.4000	2.1801	2.3700	+6.278%	305,175	+2,809.283%
2024-04-15	2.3800	2.4300	2.1400	2.2300	-7.083%	375,109	+2,991.928%
2024-04-12	2.4200	2.5800	2.2700	2.4000	-0.415%	309,657	+2,772.917%
2024-04-11	2.4000	2.4315	2.2800	2.4100	-0.823%	222,714	+2,760.996%
2024-04-10	2.5000	2.5500	2.3300	2.4300	-2.800%	261,680	+2,737.449%
2024-04-09	2.1500	2.5000	2.1500	2.5000	+14.155%	493,939	+2,658.000%
2024-04-08	2.2200	2.2750	2.1000	2.1900	-3.097%	213,407	+3,048.402%
2024-04-05	2.2700	2.3800	2.2500	2.2600	-2.165%	112,612	+2,950.885%
2024-04-04	2.3100	2.4200	2.2700	2.3100	0.000%	158,194	+2,884.848%
2024-04-03	2.4300	2.4700	2.2300	2.3100	-5.328%	242,095	+2,884.848%
2024-04-02	2.4500	2.4750	2.3700	2.4400	-2.008%	192,245	+2,725.820%
2024-04-01	2.5000	2.5200	2.4100	2.4900	0.000%	354,632	+2,669.076%
2024-03-28	2.4600	2.4900	2.3700	2.4900	+2.893%	260,529	+2,669.076%
2024-03-27	2.4100	2.4500	2.2700	2.4200	-1.626%	197,474	+2,749.174%
2024-03-26	2.4500	2.4800	2.3200	2.4600	+0.408%	235,595	+2,702.846%
2024-03-25	2.4700	2.4800	2.3300	2.4500	-1.210%	260,735	+2,714.286%
2024-03-22	2.3400	2.4900	2.3000	2.4800	+6.438%	489,265	+2,680.242%
2024-03-21	2.3800	2.3900	2.2200	2.3300	-2.101%	381,079	+2,859.227%
2024-03-20	2.0700	2.3800	2.0600	2.3800	+17.241%	612,008	+2,797.059%
2024-03-19	2.0100	2.0900	1.9800	2.0300	+0.495%	456,995	+3,296.552%
2024-03-18	2.0100	2.1500	1.9900	2.0200	0.000%	1,396,111	+3,313.366%
2024-03-15	1.9100	2.0400	1.9100	2.0200	+1.508%	427,978	+3,313.366%
2024-03-14	1.8700	1.9900	1.8700	1.9900	+2.577%	124,690	+3,364.824%
2024-03-13	1.8500	1.9600	1.8500	1.9400	+2.646%	123,643	+3,454.124%
2024-03-12	1.9700	2.0000	1.8000	1.8900	-5.025%	788,098	+3,548.148%
2024-03-11	1.9800	2.0200	1.8700	1.9900	-0.500%	274,265	+3,364.824%
2024-03-08	2.0800	2.1700	1.9400	2.0000	-4.762%	385,506	+3,347.500%
2024-03-07	2.2000	2.2400	2.0600	2.1000	-3.670%	295,398	+3,183.333%
2024-03-06	1.9500	2.1900	1.9500	2.1800	+12.371%	592,420	+3,062.844%
2024-03-05	1.9000	1.9800	1.8300	1.9400	-1.020%	310,045	+3,454.124%
2024-03-04	2.0000	2.1300	1.9400	1.9600	-0.508%	523,246	+3,417.857%
2024-03-01	1.9100	2.0300	1.8400	1.9700	+4.787%	538,189	+3,400.000%
2024-02-29	1.7900	1.8900	1.7800	1.8800	+4.444%	401,874	+3,567.553%
2024-02-28	1.8300	1.8900	1.7700	1.8000	-2.703%	518,963	+3,730.556%
2024-02-27	1.8000	1.9100	1.6500	1.8500	+6.322%	701,131	+3,627.027%
2024-02-26	1.8300	1.8600	1.5900	1.7400	-3.867%	544,366	+3,862.644%
2024-02-23	1.5700	1.8500	1.5500	1.8100	+15.287%	348,529	+3,709.392%
2024-02-22	1.5000	1.6500	1.4700	1.5700	+3.974%	343,246	+4,291.720%
2024-02-21	1.5000	1.5800	1.4900	1.5100	-1.307%	287,231	+4,466.225%
2024-02-20	1.5500	1.5525	1.4900	1.5300	+1.325%	171,939	+4,406.536%
2024-02-16	1.4700	1.5200	1.4300	1.5100	+2.027%	153,558	+4,466.225%
2024-02-15	1.4800	1.5350	1.4400	1.4800	-1.333%	223,304	+4,558.784%
2024-02-14	1.5100	1.5700	1.4800	1.5000	+1.351%	243,001	+4,496.667%
2024-02-13	1.4700	1.5100	1.4500	1.4800	-2.632%	103,706	+4,558.784%
2024-02-12	1.5700	1.6200	1.5200	1.5200	-1.935%	118,035	+4,436.184%
2024-02-09	1.5400	1.5500	1.5100	1.5500	+0.649%	150,392	+4,348.387%
2024-02-08	1.5200	1.5500	1.5000	1.5400	-0.645%	257,987	+4,377.273%
2024-02-07	1.5000	1.5500	1.4700	1.5500	+3.333%	86,884	+4,348.387%
2024-02-06	1.5400	1.5400	1.4700	1.5000	-0.662%	128,112	+4,496.667%
2024-02-05	1.4800	1.5300	1.4500	1.5100	0.000%	74,438	+4,466.225%
2024-02-02	1.4900	1.5100	1.4400	1.5100	+0.667%	76,146	+4,466.225%
2024-02-01	1.5500	1.5500	1.4800	1.5000	-1.316%	123,971	+4,496.667%
2024-01-31	1.4700	1.5300	1.4700	1.5200	+0.662%	284,502	+4,436.184%
2024-01-30	1.5000	1.5200	1.4700	1.5100	+1.342%	202,143	+4,466.225%
2024-01-29	1.4700	1.5100	1.4500	1.4900	-0.667%	197,857	+4,527.517%
2024-01-26	1.3900	1.5000	1.3700	1.5000	+6.383%	158,632	+4,496.667%
2024-01-25	1.3800	1.4450	1.3400	1.4100	+3.676%	273,804	+4,790.071%
2024-01-24	1.4100	1.4100	1.3400	1.3600	-0.730%	192,361	+4,969.853%
2024-01-23	1.3300	1.4000	1.2900	1.3700	+3.788%	369,459	+4,932.847%
2024-01-22	1.3100	1.3900	1.2800	1.3200	+2.326%	307,182	+5,123.485%
2024-01-19	1.3300	1.3300	1.2500	1.2900	-4.444%	147,071	+5,244.961%
2024-01-18	1.3000	1.4050	1.3000	1.3500	+0.746%	208,184	+5,007.407%
2024-01-17	1.4500	1.4600	1.3000	1.3400	-8.844%	275,375	+5,045.522%
2024-01-16	1.5000	1.5200	1.4000	1.4700	-3.922%	64,044	+4,590.476%
2024-01-12	1.5200	1.5300	1.4900	1.5300	+0.658%	130,066	+4,406.536%
2024-01-11	1.5200	1.5200	1.4500	1.5200	0.000%	81,548	+4,436.184%
2024-01-10	1.4300	1.5200	1.3600	1.5200	+2.013%	173,931	+4,436.184%
2024-01-09	1.5100	1.5200	1.4700	1.4900	-1.325%	111,457	+4,527.517%
2024-01-08	1.5000	1.5600	1.4800	1.5100	-1.948%	73,898	+4,466.225%
2024-01-05	1.5600	1.5600	1.4800	1.5400	-0.645%	215,178	+4,377.273%
2024-01-04	1.5000	1.5700	1.5000	1.5500	+0.649%	293,573	+4,348.387%
2024-01-03	1.5200	1.5400	1.3400	1.5400	0.000%	219,824	+4,377.273%
2024-01-02	1.5000	1.5500	1.4650	1.5400	+2.667%	47,784	+4,377.273%
2023-12-29	1.5200	1.5300	1.4600	1.5000	-3.226%	129,452	+4,496.667%
2023-12-28	1.6200	1.6400	1.4800	1.5500	-4.321%	218,054	+4,348.387%
2023-12-27	1.5200	1.6200	1.4800	1.6200	+7.285%	338,268	+4,156.173%
2023-12-26	1.5800	1.5800	1.4500	1.5100	+0.667%	100,889	+4,466.225%
2023-12-22	1.4300	1.5200	1.4200	1.5000	+5.634%	67,911	+4,496.667%
2023-12-21	1.5000	1.5300	1.4100	1.4200	-3.401%	56,311	+4,755.634%
2023-12-20	1.3600	1.4700	1.3100	1.4700	+5.000%	136,290	+4,590.476%
2023-12-19	1.3400	1.4200	1.3100	1.4000	+4.478%	237,955	+4,825.000%
2023-12-18	1.4500	1.5450	1.3400	1.3400	-8.219%	191,915	+5,045.522%
2023-12-15	1.4300	1.4700	1.3800	1.4600	+2.817%	244,073	+4,622.603%
2023-12-14	1.5300	1.5400	1.4000	1.4200	-4.054%	184,744	+4,755.634%
2023-12-13	1.4700	1.5500	1.4600	1.4800	0.000%	185,812	+4,558.784%
2023-12-12	1.5400	1.5400	1.4100	1.4800	-1.987%	149,372	+4,558.784%
2023-12-11	1.5700	1.6700	1.5100	1.5100	-5.031%	655,787	+4,466.225%
2023-12-08	1.5400	1.6100	1.4850	1.5900	+2.581%	315,458	+4,236.478%
2023-12-07	1.5600	1.6280	1.5100	1.5500	+1.974%	582,507	+4,348.387%
2023-12-06	1.6000	1.6435	1.4800	1.5200	-6.748%	158,140	+4,436.184%
2023-12-05	1.5800	1.6900	1.5800	1.6300	+1.875%	161,350	+4,130.061%
2023-12-04	1.6200	1.6200	1.5100	1.6000	+1.266%	181,239	+4,209.375%
2023-12-01	1.7700	1.8020	1.5800	1.5800	-9.195%	470,927	+4,263.924%
2023-11-30	1.5200	1.7900	1.4800	1.7400	+16.779%	188,196	+3,862.644%
2023-11-29	1.5500	1.6650	1.4800	1.4900	-0.667%	108,297	+4,527.517%
2023-11-28	1.6800	1.6800	1.4700	1.5000	-7.975%	156,922	+4,496.667%
2023-11-27	1.6100	1.7500	1.4900	1.6300	+1.242%	254,976	+4,130.061%
2023-11-24	1.3500	1.6500	1.3500	1.6100	+21.970%	257,108	+4,182.609%
2023-11-22	1.3300	1.3700	1.2700	1.3200	+1.538%	300,251	+5,123.485%
2023-11-21	1.2800	1.3300	1.2500	1.3000	+1.563%	183,631	+5,203.846%
2023-11-20	1.2200	1.3500	1.2200	1.2800	-1.538%	209,135	+5,286.719%
2023-11-17	1.3000	1.3400	1.2200	1.3000	-1.515%	139,488	+5,203.846%
2023-11-16	1.1800	1.3400	1.1200	1.3200	+9.091%	250,337	+5,123.485%
2023-11-15	1.1300	1.2700	1.0800	1.2100	+12.037%	1,104,483	+5,598.347%
2023-11-14	1.0500	1.1400	1.0500	1.0800	0.000%	486,684	+6,284.259%
2023-11-13	1.2400	1.2550	1.0100	1.0800	-11.475%	311,516	+6,284.259%
2023-11-10	1.3300	1.3700	1.2200	1.2200	-6.154%	223,019	+5,551.639%
2023-11-09	1.2800	1.3300	1.2300	1.3000	+2.362%	316,537	+5,203.846%
2023-11-08	1.0800	1.2700	1.0500	1.2700	+23.301%	191,607	+5,329.134%
2023-11-07	1.0800	1.1000	1.0300	1.0300	-4.630%	22,954	+6,594.175%
2023-11-06	1.1100	1.1200	1.0700	1.0800	0.000%	75,575	+6,284.259%
2023-11-03	1.0800	1.1300	1.0400	1.0800	+0.935%	118,586	+6,284.259%
2023-11-02	1.0500	1.0800	1.0100	1.0700	+1.905%	81,375	+6,343.925%
2023-11-01	0.9874	1.0500	0.9874	1.0500	+5.000%	67,783	+6,466.667%
2023-10-31	1.0100	1.0300	0.9683	1.0000	-1.961%	33,787	+6,795.000%
2023-10-30	0.9603	1.0200	0.9603	1.0200	+3.030%	42,451	+6,659.804%
2023-10-27	0.9701	1.0200	0.9600	0.9900	+0.304%	98,946	+6,864.646%
2023-10-26	0.9800	1.0100	0.9702	0.9870	+0.714%	74,183	+6,885.816%
2023-10-25	1.0300	1.0500	0.9700	0.9800	-7.547%	74,600	+6,935.714%
2023-10-24	0.9800	1.0600	0.9800	1.0600	+6.490%	56,827	+6,404.717%
2023-10-23	1.0500	1.1000	0.9500	0.9954	-7.833%	320,712	+6,826.864%
2023-10-20	1.0200	1.0800	1.0200	1.0800	+2.857%	50,374	+6,284.259%
2023-10-19	1.0200	1.0800	1.0039	1.0500	+2.941%	84,787	+6,466.667%
2023-10-18	1.0100	1.0400	1.0000	1.0200	0.000%	126,720	+6,659.804%
2023-10-17	1.1300	1.1800	1.0100	1.0200	-2.857%	188,435	+6,659.804%
2023-10-16	1.0100	1.1300	0.9500	1.0500	+5.000%	153,730	+6,466.667%
2023-10-13	0.9800	1.0300	0.9500	1.0000	-1.961%	88,737	+6,795.000%
2023-10-12	1.0400	1.0700	0.9686	1.0200	-1.923%	67,295	+6,659.804%
2023-10-11	1.0900	1.1050	1.0400	1.0400	-6.306%	57,582	+6,529.808%
2023-10-10	1.0400	1.1600	1.0350	1.1100	+4.717%	71,401	+6,111.712%
2023-10-09	1.0600	1.1000	1.0500	1.0600	-2.752%	120,886	+6,404.717%
2023-10-06	1.0800	1.1400	1.0200	1.0900	+0.926%	130,559	+6,225.688%
2023-10-05	1.1300	1.1300	1.0800	1.0800	-6.087%	75,092	+6,284.259%
2023-10-04	1.1700	1.2000	1.1000	1.1500	0.000%	112,978	+5,895.652%
2023-10-03	1.2100	1.2100	1.0800	1.1500	-7.258%	374,269	+5,895.652%
2023-10-02	1.2500	1.2600	1.2100	1.2400	-3.125%	130,302	+5,460.484%
2023-09-29	1.2000	1.3000	1.1700	1.2800	+4.918%	103,347	+5,286.719%
2023-09-28	1.2000	1.2700	1.2000	1.2200	0.000%	63,837	+5,551.639%
2023-09-27	1.1600	1.2400	1.1500	1.2200	+4.274%	136,335	+5,551.639%
2023-09-26	1.2200	1.2399	1.1400	1.1700	-5.645%	256,792	+5,793.162%
2023-09-25	1.2500	1.3000	1.2200	1.2400	-2.362%	81,576	+5,460.484%
2023-09-22	1.2600	1.3283	1.2300	1.2700	-0.781%	256,365	+5,329.134%
2023-09-21	1.1800	1.2900	1.1800	1.2800	+5.785%	96,143	+5,286.719%
2023-09-20	1.2000	1.4100	1.1900	1.2100	-0.820%	108,332	+5,598.347%
2023-09-19	1.2600	1.2600	1.1600	1.2200	+0.826%	77,689	+5,551.639%
2023-09-18	1.2100	1.2500	1.1500	1.2100	-1.626%	118,517	+5,598.347%
2023-09-15	1.3000	1.3100	1.2100	1.2300	-2.381%	245,429	+5,505.691%
2023-09-14	1.3000	1.3400	1.2000	1.2600	-3.077%	121,960	+5,372.222%
2023-09-13	1.1900	1.3500	1.1900	1.3000	+7.438%	173,719	+5,203.846%
2023-09-12	1.3100	1.3500	1.2000	1.2100	-6.923%	200,750	+5,598.347%
2023-09-11	1.2800	1.3600	1.2600	1.3000	+1.563%	147,356	+5,203.846%
2023-09-08	1.3300	1.3300	1.2400	1.2800	-5.882%	104,915	+5,286.719%
2023-09-07	1.4000	1.4000	1.3400	1.3600	0.000%	138,566	+4,969.853%
2023-09-06	1.2300	1.4500	1.2100	1.3600	+9.677%	322,944	+4,969.853%
2023-09-05	1.1800	1.2600	1.1500	1.2400	+8.772%	293,245	+5,460.484%
2023-09-01	1.1400	1.1850	1.1200	1.1400	-0.870%	257,631	+5,948.246%
2023-08-31	1.1900	1.1950	1.1400	1.1500	-0.862%	297,746	+5,895.652%
2023-08-30	1.1400	1.1900	1.1400	1.1600	-0.855%	169,551	+5,843.966%
2023-08-29	1.1300	1.1900	1.1300	1.1700	+1.739%	57,119	+5,793.162%
2023-08-28	1.1500	1.2895	1.1300	1.1500	-0.862%	207,345	+5,895.652%
2023-08-25	1.1600	1.1700	1.1300	1.1600	+2.655%	196,736	+5,843.966%

document.getElementById("mvj12D").onerror = function(){this.style.display='none';}; .dark-mode .S5WXkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5WXkX{ color: #333333; background-color: white; border: 2px solid #333333; }CTVInnovid Corp.stock NYSE

CTV
Innovid Corp.
stock NYSE