Innovid Corp. (CTV)
3.1400
+0.00 (0.00%)
NYSE · Last Trade: Apr 27th, 4:34 PM EDT
Historical Prices For Innovid Corp. (CTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/12/2025 | 3.14 | 0.00 | 3.14 | 3.14 | 0 | 3.14 |
| 2/11/2025 | 3.14 | 3.15 | 3.14 | 3.14 | 525,772 | 3.14 |
| 2/10/2025 | 3.15 | 3.15 | 3.14 | 3.14 | 949,824 | 3.14 |
| 2/07/2025 | 3.15 | 3.15 | 3.14 | 3.14 | 692,470 | 3.14 |
| 2/06/2025 | 3.14 | 3.15 | 3.13 | 3.14 | 1,055,512 | 3.14 |
| 2/05/2025 | 3.13 | 3.15 | 3.13 | 3.15 | 1,539,986 | 3.15 |
| 2/04/2025 | 3.13 | 3.13 | 3.10 | 3.12 | 5,256,399 | 3.12 |
| 2/03/2025 | 3.11 | 3.13 | 3.10 | 3.12 | 811,118 | 3.12 |
| 1/31/2025 | 3.11 | 3.12 | 3.10 | 3.11 | 437,123 | 3.11 |
| 1/30/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 948,502 | 3.12 |
| 1/29/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 2,831,470 | 3.12 |
| 1/28/2025 | 3.11 | 3.11 | 3.10 | 3.11 | 634,189 | 3.11 |
| 1/27/2025 | 3.10 | 3.11 | 3.09 | 3.11 | 1,292,881 | 3.11 |