Innovid Corp. (CTV)
3.1400
0.00 (0.00%)
| 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 |
| 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 | 2,108,850 | 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 |