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
)
2.010
-0.020 (-0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
1.990
2.080
1.980
2.010
114,483
-0.02(-0.99%)
May 09, 2024
1.940
2.080
1.940
2.030
140,375
+0.09(+4.64%)
May 08, 2024
2.220
2.240
1.890
1.940
298,486
-0.28(-12.61%)
May 07, 2024
2.100
2.260
2.100
2.220
169,217
-0.03(-1.33%)
May 06, 2024
2.330
2.390
2.230
2.250
145,337
-0.07(-3.02%)
May 03, 2024
2.300
2.430
2.250
2.320
132,743
+0.06(+2.65%)
May 02, 2024
2.060
2.270
2.020
2.260
186,403
+0.20(+9.71%)
May 01, 2024
2.250
2.300
2.060
2.060
102,893
-0.19(-8.44%)
Apr 30, 2024
2.290
2.308
1.940
2.250
452,691
-0.06(-2.60%)
Apr 29, 2024
2.350
2.410
2.300
2.310
136,932
-0.03(-1.28%)
Apr 26, 2024
2.230
2.390
2.230
2.340
159,342
+0.06(+2.63%)
Apr 25, 2024
2.260
2.320
2.160
2.280
157,924
+0.02(+0.88%)
Apr 24, 2024
2.330
2.390
2.220
2.260
99,136
-0.09(-3.83%)
Apr 23, 2024
2.230
2.380
2.220
2.350
155,012
+0.15(+6.82%)
Apr 22, 2024
2.250
2.260
2.110
2.200
176,518
-0.01(-0.45%)
Apr 19, 2024
2.320
2.350
2.190
2.210
88,215
-0.16(-6.75%)
Apr 18, 2024
2.270
2.410
2.210
2.370
176,751
+0.04(+1.72%)
Apr 17, 2024
2.350
2.390
2.270
2.330
125,204
-0.04(-1.69%)
Apr 16, 2024
2.270
2.400
2.180
2.370
305,171
+0.14(+6.28%)
Apr 15, 2024
2.380
2.430
2.140
2.230
375,109
-0.17(-7.08%)
Apr 12, 2024
2.420
2.580
2.270
2.400
309,657
-0.01(-0.41%)
Apr 11, 2024
2.400
2.432
2.280
2.410
222,714
-0.02(-0.82%)
Apr 10, 2024
2.500
2.550
2.330
2.430
242,430
-0.07(-2.80%)
Apr 09, 2024
2.150
2.500
2.150
2.500
493,939
+0.31(+14.16%)
Apr 08, 2024
2.220
2.275
2.100
2.190
213,407
-0.07(-3.10%)
Apr 05, 2024
2.270
2.380
2.250
2.260
112,612
-0.05(-2.16%)
Apr 04, 2024
2.310
2.420
2.270
2.310
157,944
+0.00(+0.00%)
Apr 03, 2024
2.430
2.470
2.230
2.310
242,095
-0.13(-5.33%)
Apr 02, 2024
2.450
2.475
2.370
2.440
192,245
-0.05(-2.01%)
Apr 01, 2024
2.500
2.520
2.410
2.490
354,632
+0.00(+0.00%)
Mar 28, 2024
2.460
2.490
2.370
2.490
260,529
+0.07(+2.89%)
Mar 27, 2024
2.410
2.450
2.270
2.420
197,474
-0.04(-1.63%)
Mar 26, 2024
2.450
2.480
2.320
2.460
235,595
+0.01(+0.41%)
Mar 25, 2024
2.470
2.480
2.330
2.450
260,735
-0.03(-1.21%)
Mar 22, 2024
2.340
2.490
2.300
2.480
489,265
+0.15(+6.44%)
Mar 21, 2024
2.380
2.390
2.220
2.330
381,079
-0.05(-2.10%)
Mar 20, 2024
2.070
2.380
2.060
2.380
611,587
+0.35(+17.24%)
Mar 19, 2024
2.010
2.090
1.980
2.030
456,995
+0.01(+0.50%)
Mar 18, 2024
2.010
2.150
1.990
2.020
1,395,711
+0.00(+0.00%)
Mar 15, 2024
1.910
2.040
1.910
2.020
427,978
+0.03(+1.51%)
Mar 14, 2024
1.870
1.990
1.870
1.990
115,040
+0.05(+2.58%)
Mar 13, 2024
1.850
1.960
1.850
1.940
123,642
+0.05(+2.65%)
Mar 12, 2024
1.970
2.000
1.800
1.890
788,098
-0.10(-5.03%)
Mar 11, 2024
1.980
2.020
1.870
1.990
274,265
-0.01(-0.50%)
Mar 08, 2024
2.080
2.170
1.940
2.000
385,506
-0.10(-4.76%)
Mar 07, 2024
2.200
2.240
2.060
2.100
294,544
-0.08(-3.67%)
Mar 06, 2024
1.950
2.190
1.950
2.180
586,420
+0.24(+12.37%)
Mar 05, 2024
1.900
1.980
1.830
1.940
310,045
-0.02(-1.02%)
Mar 04, 2024
2.000
2.130
1.940
1.960
514,270
-0.01(-0.51%)
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
.