S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Innovid Corp (CTV)
Innovid Corp (CTV) Historical

CTV Innovid Corp

2.10

0.09 (4.48%)

Last Updated: 13:43:19

Delayed by 15 minutes

CTV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	2.01	-0.02	-0.99%	1.99	2.08	1.98	114,483
May 09 2024	2.03	0.09	4.64%	1.94	2.08	1.94	140,375
May 08 2024	1.94	-0.28	-12.61%	2.22	2.24	1.89	298,461
May 07 2024	2.22	-0.03	-1.33%	2.10	2.2599	2.10	169,217
May 06 2024	2.25	-0.07	-3.02%	2.33	2.39	2.23	145,337
May 03 2024	2.32	0.06	2.65%	2.30	2.43	2.25	132,743
May 02 2024	2.26	0.20	9.71%	2.06	2.27	2.02	186,403
May 01 2024	2.06	-0.19	-8.44%	2.25	2.30	2.06	102,773
Apr 30 2024	2.25	-0.06	-2.60%	2.29	2.3075	1.94	452,691
Apr 29 2024	2.31	-0.03	-1.28%	2.35	2.41	2.30	136,932
Apr 26 2024	2.34	0.06	2.63%	2.30	2.39	2.23	159,342
Apr 25 2024	2.28	0.02	0.88%	2.30	2.32	2.16	155,621
Apr 24 2024	2.26	-0.09	-3.83%	2.33	2.39	2.22	99,136
Apr 23 2024	2.35	0.15	6.82%	2.23	2.38	2.22	155,012
Apr 22 2024	2.20	-0.01	-0.45%	2.25	2.26	2.11	176,518
Apr 19 2024	2.21	-0.16	-6.75%	2.32	2.35	2.19	88,215
Apr 18 2024	2.37	0.04	1.72%	2.27	2.41	2.21	176,751
Apr 17 2024	2.33	-0.04	-1.69%	2.35	2.39	2.27	125,204
Apr 16 2024	2.37	0.14	6.28%	2.25	2.40	2.19	294,443
Apr 15 2024	2.23	-0.17	-7.08%	2.38	2.43	2.14	375,109
Apr 12 2024	2.40	-0.01	-0.41%	2.42	2.58	2.27	309,657
Apr 11 2024	2.41	-0.02	-0.82%	2.40	2.4315	2.28	222,708
Apr 10 2024	2.43	-0.07	-2.80%	2.43	2.55	2.33	230,737
Apr 09 2024	2.50	0.31	14.16%	2.15	2.50	2.15	493,819
Apr 08 2024	2.19	-0.07	-3.10%	2.22	2.275	2.10	213,407
Apr 05 2024	2.26	-0.05	-2.16%	2.28	2.38	2.25	106,833
Apr 04 2024	2.31	0.00	0.00%	2.31	2.42	2.27	157,944
Apr 03 2024	2.31	-0.13	-5.33%	2.43	2.47	2.23	242,095
Apr 02 2024	2.44	-0.05	-2.01%	2.49	2.49	2.37	162,191
Apr 01 2024	2.49	0.00	0.00%	2.50	2.52	2.41	354,632
Mar 28 2024	2.49	0.07	2.89%	2.46	2.49	2.37	260,529
Mar 27 2024	2.42	-0.04	-1.63%	2.41	2.45	2.27	197,474
Mar 26 2024	2.46	0.01	0.41%	2.45	2.48	2.32	235,595
Mar 25 2024	2.45	-0.03	-1.21%	2.47	2.48	2.33	260,735
Mar 22 2024	2.48	0.15	6.44%	2.34	2.49	2.30	489,264
Mar 21 2024	2.33	-0.05	-2.10%	2.38	2.39	2.22	381,079
Mar 20 2024	2.38	0.35	17.24%	2.07	2.38	2.06	611,587
Mar 19 2024	2.03	0.01	0.50%	2.01	2.09	1.98	456,994
Mar 18 2024	2.02	0.00	0.00%	2.01	2.15	1.99	1,395,710
Mar 15 2024	2.02	0.03	1.51%	1.91	2.04	1.91	418,792
Mar 14 2024	1.99	0.05	2.58%	1.87	1.99	1.87	115,040
Mar 13 2024	1.94	0.05	2.65%	1.85	1.96	1.85	123,642
Mar 12 2024	1.89	-0.10	-5.03%	1.97	2.00	1.80	788,098
Mar 11 2024	1.99	-0.01	-0.50%	1.98	2.02	1.87	274,265
Mar 08 2024	2.00	-0.10	-4.76%	2.08	2.17	1.94	385,506
Mar 07 2024	2.10	-0.08	-3.67%	2.20	2.24	2.06	294,546
Mar 06 2024	2.18	0.24	12.37%	1.91	2.19	1.91	586,420
Mar 05 2024	1.94	-0.02	-1.02%	1.90	1.98	1.83	310,045
Mar 04 2024	1.96	-0.01	-0.51%	2.00	2.13	1.94	514,305
Mar 01 2024	1.97	0.09	4.79%	1.93	2.03	1.84	537,787
Feb 29 2024	1.88	0.08	4.44%	1.79	1.89	1.78	401,790
Feb 28 2024	1.80	-0.05	-2.70%	1.83	1.89	1.77	518,863
Feb 27 2024	1.85	0.11	6.32%	1.81	1.91	1.65	699,331
Feb 26 2024	1.74	-0.07	-3.87%	1.83	1.86	1.59	541,766
Feb 23 2024	1.81	0.24	15.29%	1.57	1.85	1.55	348,529
Feb 22 2024	1.57	0.06	3.97%	1.50	1.65	1.47	343,246
Feb 21 2024	1.51	-0.02	-1.31%	1.50	1.58	1.49	287,231
Feb 20 2024	1.53	0.02	1.32%	1.55	1.5525	1.49	171,939
Feb 16 2024	1.51	0.03	2.03%	1.47	1.52	1.43	153,558
Feb 15 2024	1.48	-0.02	-1.33%	1.48	1.535	1.44	223,304
Feb 14 2024	1.50	0.02	1.35%	1.51	1.57	1.48	243,001
Feb 13 2024	1.48	-0.04	-2.63%	1.47	1.51	1.45	103,626

PETRK284 Ex:25,59

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions