Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Innovid Corp.
(NY:
CTV
)
2.070
-0.050 (-2.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.470
1.530
1.470
1.520
284,502
+0.01(+0.66%)
Jan 30, 2024
1.500
1.520
1.470
1.510
202,133
+0.02(+1.34%)
Jan 29, 2024
1.470
1.510
1.450
1.490
197,857
-0.01(-0.67%)
Jan 26, 2024
1.390
1.500
1.370
1.500
158,632
+0.09(+6.38%)
Jan 25, 2024
1.380
1.445
1.340
1.410
273,804
+0.05(+3.68%)
Jan 24, 2024
1.410
1.410
1.340
1.360
192,361
-0.01(-0.73%)
Jan 23, 2024
1.330
1.400
1.290
1.370
369,459
+0.05(+3.79%)
Jan 22, 2024
1.310
1.390
1.280
1.320
307,182
+0.03(+2.33%)
Jan 19, 2024
1.330
1.330
1.250
1.290
147,071
-0.06(-4.44%)
Jan 18, 2024
1.300
1.405
1.300
1.350
208,184
+0.01(+0.75%)
Jan 17, 2024
1.450
1.460
1.300
1.340
274,375
-0.13(-8.84%)
Jan 16, 2024
1.500
1.520
1.400
1.470
64,044
-0.06(-3.92%)
Jan 12, 2024
1.520
1.530
1.490
1.530
130,066
+0.01(+0.66%)
Jan 11, 2024
1.520
1.520
1.450
1.520
81,548
+0.00(+0.00%)
Jan 10, 2024
1.430
1.520
1.360
1.520
173,931
+0.03(+2.01%)
Jan 09, 2024
1.510
1.520
1.470
1.490
111,457
-0.02(-1.32%)
Jan 08, 2024
1.500
1.560
1.480
1.510
73,898
-0.03(-1.95%)
Jan 05, 2024
1.560
1.560
1.480
1.540
215,178
-0.01(-0.65%)
Jan 04, 2024
1.500
1.570
1.500
1.550
293,573
+0.01(+0.65%)
Jan 03, 2024
1.520
1.540
1.340
1.540
219,824
+0.00(+0.00%)
Jan 02, 2024
1.500
1.550
1.465
1.540
47,784
+0.04(+2.67%)
Dec 29, 2023
1.520
1.530
1.460
1.500
129,452
-0.05(-3.23%)
Dec 28, 2023
1.620
1.640
1.480
1.550
218,054
-0.07(-4.32%)
Dec 27, 2023
1.520
1.620
1.480
1.620
336,053
+0.11(+7.28%)
Dec 26, 2023
1.580
1.580
1.450
1.510
100,889
+0.01(+0.67%)
Dec 22, 2023
1.430
1.520
1.420
1.500
67,911
+0.08(+5.63%)
Dec 21, 2023
1.500
1.530
1.410
1.420
56,311
-0.05(-3.40%)
Dec 20, 2023
1.360
1.470
1.310
1.470
136,288
+0.07(+5.00%)
Dec 19, 2023
1.340
1.420
1.310
1.400
237,955
+0.06(+4.48%)
Dec 18, 2023
1.450
1.545
1.340
1.340
191,914
-0.12(-8.22%)
Dec 15, 2023
1.430
1.470
1.380
1.460
244,073
+0.04(+2.82%)
Dec 14, 2023
1.530
1.540
1.400
1.420
184,744
-0.06(-4.05%)
Dec 13, 2023
1.470
1.550
1.460
1.480
185,812
+0.00(+0.00%)
Dec 12, 2023
1.540
1.540
1.410
1.480
149,271
-0.03(-1.99%)
Dec 11, 2023
1.570
1.670
1.510
1.510
655,722
-0.08(-5.03%)
Dec 08, 2023
1.540
1.610
1.485
1.590
315,458
+0.04(+2.58%)
Dec 07, 2023
1.560
1.628
1.510
1.550
582,507
+0.03(+1.97%)
Dec 06, 2023
1.600
1.643
1.480
1.520
158,140
-0.11(-6.75%)
Dec 05, 2023
1.580
1.690
1.580
1.630
161,350
+0.03(+1.87%)
Dec 04, 2023
1.620
1.620
1.510
1.600
181,239
+0.02(+1.27%)
Dec 01, 2023
1.770
1.802
1.580
1.580
470,927
-0.16(-9.20%)
Nov 30, 2023
1.520
1.790
1.480
1.740
188,196
+0.25(+16.78%)
Nov 29, 2023
1.550
1.665
1.480
1.490
108,297
-0.01(-0.67%)
Nov 28, 2023
1.680
1.680
1.470
1.500
156,922
-0.13(-7.98%)
Nov 27, 2023
1.610
1.750
1.490
1.630
254,976
+0.02(+1.24%)
Nov 24, 2023
1.350
1.650
1.350
1.610
257,108
+0.29(+21.97%)
Nov 22, 2023
1.330
1.370
1.270
1.320
300,251
+0.02(+1.54%)
Nov 21, 2023
1.280
1.330
1.250
1.300
183,631
+0.02(+1.56%)
Nov 20, 2023
1.220
1.350
1.220
1.280
209,135
-0.02(-1.54%)
Nov 17, 2023
1.300
1.340
1.220
1.300
139,488
-0.02(-1.52%)
Nov 16, 2023
1.180
1.340
1.120
1.320
250,321
+0.11(+9.09%)
Nov 15, 2023
1.130
1.270
1.080
1.210
1,104,483
+0.13(+12.04%)
Nov 14, 2023
1.050
1.140
1.050
1.080
486,684
+0.00(+0.00%)
Nov 13, 2023
1.240
1.255
1.010
1.080
311,344
-0.14(-11.48%)
Nov 10, 2023
1.330
1.370
1.220
1.220
223,019
-0.08(-6.15%)
Nov 09, 2023
1.280
1.330
1.230
1.300
316,534
+0.03(+2.36%)
Nov 08, 2023
1.080
1.270
1.050
1.270
191,575
+0.24(+23.30%)
Nov 07, 2023
1.080
1.100
1.030
1.030
22,954
-0.05(-4.63%)
Nov 06, 2023
1.110
1.120
1.070
1.080
75,570
+0.00(+0.00%)
Nov 03, 2023
1.080
1.130
1.040
1.080
118,586
+0.01(+0.93%)
Nov 02, 2023
1.050
1.080
1.010
1.070
81,375
+0.02(+1.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.