Innovid Corp. (CTV)
3.1150
-0.0050 (-0.16%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/24/2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3,529,591 | 3.10 |
| 1/23/2025 | 3.09 | 3.10 | 3.09 | 3.09 | 483,189 | 3.09 |
| 1/22/2025 | 3.11 | 3.11 | 3.09 | 3.09 | 619,241 | 3.09 |
| 1/21/2025 | 3.09 | 3.11 | 3.08 | 3.10 | 2,062,781 | 3.10 |
| 1/17/2025 | 3.09 | 3.09 | 3.07 | 3.08 | 856,853 | 3.08 |
| 1/16/2025 | 3.05 | 3.09 | 3.05 | 3.08 | 2,189,885 | 3.08 |
| 1/15/2025 | 3.05 | 3.06 | 3.03 | 3.05 | 1,322,916 | 3.05 |
| 1/14/2025 | 3.03 | 3.04 | 3.02 | 3.03 | 1,483,728 | 3.03 |
| 1/13/2025 | 3.05 | 3.06 | 3.00 | 3.02 | 5,063,239 | 3.02 |
| 1/10/2025 | 3.05 | 3.08 | 3.04 | 3.06 | 2,623,311 | 3.06 |
| 1/08/2025 | 3.03 | 3.04 | 3.03 | 3.03 | 1,022,367 | 3.03 |
| 1/07/2025 | 3.04 | 3.05 | 3.03 | 3.03 | 2,501,526 | 3.03 |
| 1/06/2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3,730,606 | 3.05 |
| 1/03/2025 | 3.03 | 3.04 | 3.02 | 3.04 | 1,261,250 | 3.04 |
| 1/02/2025 | 3.09 | 3.10 | 3.02 | 3.03 | 6,652,329 | 3.03 |
| 12/31/2024 | 3.09 | 0.00 | 3.09 | 3.09 | 0 | 3.09 |
| 12/30/2024 | 3.09 | 3.10 | 3.08 | 3.09 | 841,145 | 3.09 |
| 12/27/2024 | 3.10 | 3.11 | 3.08 | 3.09 | 578,264 | 3.09 |
| 12/26/2024 | 3.09 | 3.12 | 3.09 | 3.11 | 917,516 | 3.11 |
| 12/24/2024 | 3.11 | 3.11 | 3.08 | 3.10 | 768,632 | 3.10 |
| 12/23/2024 | 3.10 | 3.12 | 3.08 | 3.09 | 1,453,507 | 3.09 |
| 12/20/2024 | 3.04 | 3.40 | 3.03 | 3.17 | 5,542,654 | 3.17 |
| 12/19/2024 | 3.05 | 3.06 | 3.03 | 3.04 | 2,064,172 | 3.04 |
| 12/18/2024 | 3.07 | 3.07 | 3.06 | 3.06 | 698,146 | 3.06 |
| 12/17/2024 | 3.06 | 3.08 | 3.06 | 3.06 | 1,042,904 | 3.06 |
| 12/16/2024 | 3.07 | 3.08 | 3.06 | 3.06 | 1,432,872 | 3.06 |
| 12/13/2024 | 3.07 | 3.07 | 3.06 | 3.06 | 878,549 | 3.06 |
| 12/12/2024 | 3.06 | 3.08 | 3.05 | 3.06 | 1,261,748 | 3.06 |
| 12/11/2024 | 3.07 | 3.09 | 3.06 | 3.06 | 1,207,502 | 3.06 |
| 12/10/2024 | 3.07 | 3.08 | 3.05 | 3.07 | 2,714,800 | 3.07 |
| 12/09/2024 | 3.07 | 3.08 | 3.05 | 3.06 | 1,409,826 | 3.06 |
| 12/06/2024 | 3.07 | 3.08 | 3.06 | 3.06 | 844,190 | 3.06 |
| 12/05/2024 | 3.04 | 3.09 | 3.04 | 3.07 | 1,800,940 | 3.07 |
| 12/04/2024 | 3.03 | 3.04 | 3.03 | 3.04 | 4,131,514 | 3.04 |
| 12/03/2024 | 3.04 | 3.04 | 3.03 | 3.04 | 2,463,585 | 3.04 |
| 12/02/2024 | 3.03 | 3.04 | 3.03 | 3.04 | 4,219,573 | 3.04 |
| 11/29/2024 | 3.04 | 3.04 | 3.03 | 3.04 | 1,903,568 | 3.04 |
| 11/27/2024 | 3.04 | 3.05 | 3.03 | 3.04 | 3,027,017 | 3.04 |
| 11/26/2024 | 3.04 | 3.05 | 3.03 | 3.04 | 2,868,289 | 3.04 |
| 11/25/2024 | 3.03 | 3.05 | 3.03 | 3.05 | 4,387,066 | 3.05 |
| 11/22/2024 | 3.02 | 3.05 | 3.01 | 3.05 | 14,087,500 | 3.05 |
| 11/21/2024 | 2.99 | 3.05 | 2.98 | 3.01 | 58,171,257 | 3.01 |
| 11/20/2024 | 1.70 | 1.73 | 1.60 | 1.62 | 342,126 | 1.62 |
| 11/19/2024 | 1.67 | 1.71 | 1.66 | 1.71 | 269,736 | 1.71 |
| 11/18/2024 | 1.70 | 1.73 | 1.66 | 1.68 | 309,017 | 1.68 |
| 11/15/2024 | 1.77 | 1.77 | 1.66 | 1.67 | 300,446 | 1.67 |
| 11/14/2024 | 1.81 | 1.81 | 1.71 | 1.72 | 320,562 | 1.72 |
| 11/13/2024 | 1.77 | 1.85 | 1.76 | 1.81 | 483,562 | 1.81 |
| 11/12/2024 | 1.75 | 1.83 | 1.58 | 1.81 | 700,806 | 1.81 |
| 11/11/2024 | 2.00 | 2.00 | 1.90 | 1.93 | 425,107 | 1.93 |
| 11/08/2024 | 1.99 | 2.00 | 1.87 | 1.95 | 325,361 | 1.95 |
| 11/07/2024 | 2.04 | 2.18 | 1.97 | 1.98 | 419,768 | 1.98 |
| 11/06/2024 | 1.99 | 2.09 | 1.89 | 2.08 | 519,250 | 2.08 |
| 11/05/2024 | 1.89 | 1.98 | 1.89 | 1.97 | 158,250 | 1.97 |
| 11/04/2024 | 1.93 | 1.95 | 1.89 | 1.93 | 139,829 | 1.93 |
| 11/01/2024 | 1.92 | 1.93 | 1.86 | 1.93 | 138,384 | 1.93 |
| 10/31/2024 | 1.99 | 1.99 | 1.90 | 1.91 | 133,600 | 1.91 |