NYSE - Nasdaq Real Time Price • USD
Innovid Corp. (CTV)
As of 12:06 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.3300 | 2.3900 | 2.2200 | 2.3200 | 2.3200 | 29,129 |
| Apr 23, 2024 | 2.2300 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 155,000 |
| Apr 22, 2024 | 2.2500 | 2.2600 | 2.1100 | 2.2000 | 2.2000 | 176,500 |
| Apr 19, 2024 | 2.3200 | 2.3500 | 2.1900 | 2.2100 | 2.2100 | 88,200 |
| Apr 18, 2024 | 2.2700 | 2.4100 | 2.2100 | 2.3700 | 2.3700 | 176,800 |
| Apr 17, 2024 | 2.3500 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 125,200 |
| Apr 16, 2024 | 2.2700 | 2.4000 | 2.1800 | 2.3700 | 2.3700 | 305,200 |
| Apr 15, 2024 | 2.3800 | 2.4300 | 2.1400 | 2.2300 | 2.2300 | 375,100 |
| Apr 12, 2024 | 2.4200 | 2.5800 | 2.2700 | 2.4000 | 2.4000 | 309,700 |
| Apr 11, 2024 | 2.4000 | 2.4320 | 2.2800 | 2.4100 | 2.4100 | 222,700 |
| Apr 10, 2024 | 2.5000 | 2.5500 | 2.3300 | 2.4300 | 2.4300 | 261,700 |
| Apr 9, 2024 | 2.1500 | 2.5000 | 2.1500 | 2.5000 | 2.5000 | 493,900 |
| Apr 8, 2024 | 2.2200 | 2.2750 | 2.1000 | 2.1900 | 2.1900 | 213,400 |
| Apr 5, 2024 | 2.2700 | 2.3800 | 2.2500 | 2.2600 | 2.2600 | 112,600 |
| Apr 4, 2024 | 2.3100 | 2.4200 | 2.2700 | 2.3100 | 2.3100 | 158,200 |
| Apr 3, 2024 | 2.4300 | 2.4700 | 2.2300 | 2.3100 | 2.3100 | 242,100 |
| Apr 2, 2024 | 2.4500 | 2.4750 | 2.3700 | 2.4400 | 2.4400 | 192,200 |
| Apr 1, 2024 | 2.5000 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 354,600 |
| Mar 28, 2024 | 2.4600 | 2.4900 | 2.3700 | 2.4900 | 2.4900 | 260,500 |
| Mar 27, 2024 | 2.4100 | 2.4500 | 2.2700 | 2.4200 | 2.4200 | 197,500 |
| Mar 26, 2024 | 2.4500 | 2.4800 | 2.3200 | 2.4600 | 2.4600 | 235,500 |
| Mar 25, 2024 | 2.4700 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 260,700 |
| Mar 22, 2024 | 2.3400 | 2.4900 | 2.3000 | 2.4800 | 2.4800 | 489,300 |
| Mar 21, 2024 | 2.3800 | 2.3900 | 2.2200 | 2.3300 | 2.3300 | 381,100 |
| Mar 20, 2024 | 2.0700 | 2.3800 | 2.0600 | 2.3800 | 2.3800 | 612,000 |
| Mar 19, 2024 | 2.0100 | 2.0900 | 1.9800 | 2.0300 | 2.0300 | 457,000 |
| Mar 18, 2024 | 2.0100 | 2.1500 | 1.9900 | 2.0200 | 2.0200 | 1,396,100 |
| Mar 15, 2024 | 1.9100 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 419,200 |
| Mar 14, 2024 | 1.8700 | 1.9900 | 1.8700 | 1.9900 | 1.9900 | 124,700 |
| Mar 13, 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9400 | 1.9400 | 123,600 |
| Mar 12, 2024 | 1.9700 | 2.0000 | 1.8000 | 1.8900 | 1.8900 | 788,100 |
| Mar 11, 2024 | 1.9800 | 2.0200 | 1.8700 | 1.9900 | 1.9900 | 274,300 |
| Mar 8, 2024 | 2.0800 | 2.1700 | 1.9400 | 2.0000 | 2.0000 | 385,300 |
| Mar 7, 2024 | 2.2000 | 2.2400 | 2.0600 | 2.1000 | 2.1000 | 294,500 |
| Mar 6, 2024 | 1.9500 | 2.1900 | 1.9500 | 2.1800 | 2.1800 | 592,400 |
| Mar 5, 2024 | 1.9000 | 1.9800 | 1.8300 | 1.9400 | 1.9400 | 310,000 |
| Mar 4, 2024 | 2.0000 | 2.1300 | 1.9400 | 1.9600 | 1.9600 | 523,200 |
| Mar 1, 2024 | 1.9100 | 2.0300 | 1.8400 | 1.9700 | 1.9700 | 537,800 |
| Feb 29, 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 401,700 |
| Feb 28, 2024 | 1.8300 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 518,900 |
| Feb 27, 2024 | 1.8000 | 1.9100 | 1.6500 | 1.8500 | 1.8500 | 701,100 |
| Feb 26, 2024 | 1.8300 | 1.8600 | 1.5900 | 1.7400 | 1.7400 | 544,400 |
| Feb 23, 2024 | 1.5700 | 1.8500 | 1.5500 | 1.8100 | 1.8100 | 348,500 |
| Feb 22, 2024 | 1.5000 | 1.6500 | 1.4700 | 1.5700 | 1.5700 | 343,200 |
| Feb 21, 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 287,200 |
| Feb 20, 2024 | 1.5500 | 1.5530 | 1.4900 | 1.5300 | 1.5300 | 171,900 |
| Feb 16, 2024 | 1.4700 | 1.5200 | 1.4300 | 1.5100 | 1.5100 | 153,600 |
| Feb 15, 2024 | 1.4800 | 1.5350 | 1.4400 | 1.4800 | 1.4800 | 223,300 |
| Feb 14, 2024 | 1.5100 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 243,000 |
| Feb 13, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 103,700 |
| Feb 12, 2024 | 1.5700 | 1.6200 | 1.5200 | 1.5200 | 1.5200 | 118,000 |
| Feb 9, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 150,400 |
| Feb 8, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 258,000 |
| Feb 7, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 86,900 |
| Feb 6, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 128,100 |
| Feb 5, 2024 | 1.4800 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 74,400 |
| Feb 2, 2024 | 1.4900 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 76,100 |
| Feb 1, 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 124,000 |
| Jan 31, 2024 | 1.4700 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 284,500 |
| Jan 30, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 202,100 |
| Jan 29, 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4900 | 1.4900 | 197,900 |
| Jan 26, 2024 | 1.3900 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 158,600 |
| Jan 25, 2024 | 1.3800 | 1.4450 | 1.3400 | 1.4100 | 1.4100 | 273,800 |
| Jan 24, 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3600 | 1.3600 | 192,400 |
| Jan 23, 2024 | 1.3300 | 1.4000 | 1.2900 | 1.3700 | 1.3700 | 369,500 |
| Jan 22, 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 307,200 |
| Jan 19, 2024 | 1.3300 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 147,100 |
| Jan 18, 2024 | 1.3000 | 1.4050 | 1.3000 | 1.3500 | 1.3500 | 208,200 |
| Jan 17, 2024 | 1.4500 | 1.4600 | 1.3000 | 1.3400 | 1.3400 | 275,400 |
| Jan 16, 2024 | 1.5000 | 1.5200 | 1.4000 | 1.4700 | 1.4700 | 64,000 |
| Jan 12, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 130,100 |
| Jan 11, 2024 | 1.5200 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 81,500 |
| Jan 10, 2024 | 1.4300 | 1.5200 | 1.3600 | 1.5200 | 1.5200 | 173,900 |
| Jan 9, 2024 | 1.5100 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 111,500 |
| Jan 8, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 73,900 |
| Jan 5, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 215,200 |
| Jan 4, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 293,600 |
| Jan 3, 2024 | 1.5200 | 1.5400 | 1.3400 | 1.5400 | 1.5400 | 219,800 |
| Jan 2, 2024 | 1.5000 | 1.5500 | 1.4650 | 1.5400 | 1.5400 | 47,800 |
| Dec 29, 2023 | 1.5200 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 129,400 |
| Dec 28, 2023 | 1.6200 | 1.6400 | 1.4800 | 1.5500 | 1.5500 | 218,100 |
| Dec 27, 2023 | 1.5200 | 1.6200 | 1.4800 | 1.6200 | 1.6200 | 338,300 |
| Dec 26, 2023 | 1.5800 | 1.5800 | 1.4500 | 1.5100 | 1.5100 | 100,900 |
| Dec 22, 2023 | 1.4300 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 67,900 |
| Dec 21, 2023 | 1.5000 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 56,300 |
| Dec 20, 2023 | 1.3600 | 1.4700 | 1.3100 | 1.4700 | 1.4700 | 136,300 |
| Dec 19, 2023 | 1.3400 | 1.4200 | 1.3100 | 1.4000 | 1.4000 | 238,000 |
| Dec 18, 2023 | 1.4500 | 1.5450 | 1.3400 | 1.3400 | 1.3400 | 191,900 |
| Dec 15, 2023 | 1.4300 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 244,100 |
| Dec 14, 2023 | 1.5300 | 1.5400 | 1.4000 | 1.4200 | 1.4200 | 184,700 |
| Dec 13, 2023 | 1.4700 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 185,800 |
| Dec 12, 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4800 | 1.4800 | 149,300 |
| Dec 11, 2023 | 1.5700 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 655,700 |
| Dec 8, 2023 | 1.5400 | 1.6100 | 1.4850 | 1.5900 | 1.5900 | 315,500 |
| Dec 7, 2023 | 1.5600 | 1.6280 | 1.5100 | 1.5500 | 1.5500 | 582,500 |
| Dec 6, 2023 | 1.6000 | 1.6440 | 1.4800 | 1.5200 | 1.5200 | 158,100 |
| Dec 5, 2023 | 1.5800 | 1.6900 | 1.5800 | 1.6300 | 1.6300 | 161,400 |
| Dec 4, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.6000 | 1.6000 | 181,200 |
| Dec 1, 2023 | 1.7700 | 1.8020 | 1.5800 | 1.5800 | 1.5800 | 470,900 |
| Nov 30, 2023 | 1.5200 | 1.7900 | 1.4800 | 1.7400 | 1.7400 | 188,200 |
| Nov 29, 2023 | 1.5500 | 1.6650 | 1.4800 | 1.4900 | 1.4900 | 108,300 |
| Nov 28, 2023 | 1.6800 | 1.6800 | 1.4700 | 1.5000 | 1.5000 | 156,900 |
| Nov 27, 2023 | 1.6100 | 1.7500 | 1.4900 | 1.6300 | 1.6300 | 255,000 |
| Nov 24, 2023 | 1.3500 | 1.6500 | 1.3500 | 1.6100 | 1.6100 | 257,100 |
| Nov 22, 2023 | 1.3300 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 300,300 |
| Nov 21, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 183,600 |
| Nov 20, 2023 | 1.2200 | 1.3500 | 1.2200 | 1.2800 | 1.2800 | 209,100 |
| Nov 17, 2023 | 1.3000 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 139,500 |
| Nov 16, 2023 | 1.1800 | 1.3400 | 1.1200 | 1.3200 | 1.3200 | 250,300 |
| Nov 15, 2023 | 1.1300 | 1.2700 | 1.0800 | 1.2100 | 1.2100 | 1,104,500 |
| Nov 14, 2023 | 1.0500 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 486,700 |
| Nov 13, 2023 | 1.2400 | 1.2550 | 1.0100 | 1.0800 | 1.0800 | 311,300 |
| Nov 10, 2023 | 1.3300 | 1.3700 | 1.2200 | 1.2200 | 1.2200 | 222,900 |
| Nov 9, 2023 | 1.2800 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 316,500 |
| Nov 8, 2023 | 1.0800 | 1.2700 | 1.0500 | 1.2700 | 1.2700 | 191,600 |
| Nov 7, 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 23,000 |
| Nov 6, 2023 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 75,600 |
| Nov 3, 2023 | 1.0800 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 118,600 |
| Nov 2, 2023 | 1.0500 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 81,400 |
| Nov 1, 2023 | 0.9870 | 1.0500 | 0.9870 | 1.0500 | 1.0500 | 67,800 |
| Oct 31, 2023 | 1.0100 | 1.0300 | 0.9680 | 1.0000 | 1.0000 | 33,700 |
| Oct 30, 2023 | 0.9600 | 1.0200 | 0.9600 | 1.0200 | 1.0200 | 42,500 |
| Oct 27, 2023 | 0.9700 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 98,900 |
| Oct 26, 2023 | 0.9800 | 1.0100 | 0.9700 | 0.9870 | 0.9870 | 74,200 |
| Oct 25, 2023 | 1.0300 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 74,600 |
| Oct 24, 2023 | 0.9800 | 1.0600 | 0.9800 | 1.0600 | 1.0600 | 56,800 |
| Oct 23, 2023 | 1.0500 | 1.1000 | 0.9500 | 0.9950 | 0.9950 | 320,700 |
| Oct 20, 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 50,400 |
| Oct 19, 2023 | 1.0200 | 1.0800 | 1.0040 | 1.0500 | 1.0500 | 84,800 |
| Oct 18, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 126,700 |
| Oct 17, 2023 | 1.1300 | 1.1800 | 1.0100 | 1.0200 | 1.0200 | 188,400 |
| Oct 16, 2023 | 1.0100 | 1.1300 | 0.9500 | 1.0500 | 1.0500 | 153,700 |
| Oct 13, 2023 | 0.9800 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 88,700 |
| Oct 12, 2023 | 1.0400 | 1.0700 | 0.9690 | 1.0200 | 1.0200 | 67,300 |
| Oct 11, 2023 | 1.0900 | 1.1050 | 1.0400 | 1.0400 | 1.0400 | 57,600 |
| Oct 10, 2023 | 1.0400 | 1.1600 | 1.0350 | 1.1100 | 1.1100 | 71,400 |
| Oct 9, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 120,900 |
| Oct 6, 2023 | 1.0800 | 1.1400 | 1.0200 | 1.0900 | 1.0900 | 130,600 |
| Oct 5, 2023 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 75,100 |
| Oct 4, 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 113,000 |
| Oct 3, 2023 | 1.2100 | 1.2100 | 1.0800 | 1.1500 | 1.1500 | 374,300 |
| Oct 2, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 130,300 |
| Sep 29, 2023 | 1.2000 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 103,300 |
| Sep 28, 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 63,800 |
| Sep 27, 2023 | 1.1600 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 136,300 |
| Sep 26, 2023 | 1.2200 | 1.2400 | 1.1400 | 1.1700 | 1.1700 | 256,800 |
| Sep 25, 2023 | 1.2500 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 81,600 |
| Sep 22, 2023 | 1.2600 | 1.3280 | 1.2300 | 1.2700 | 1.2700 | 256,300 |
| Sep 21, 2023 | 1.1800 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 96,100 |
| Sep 20, 2023 | 1.2000 | 1.4100 | 1.1900 | 1.2100 | 1.2100 | 108,300 |
| Sep 19, 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 77,700 |
| Sep 18, 2023 | 1.2100 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 118,500 |
| Sep 15, 2023 | 1.3000 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 245,400 |
| Sep 14, 2023 | 1.3000 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 122,000 |
| Sep 13, 2023 | 1.1900 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 173,700 |
| Sep 12, 2023 | 1.3100 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 200,800 |
| Sep 11, 2023 | 1.2800 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 147,400 |
| Sep 8, 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 104,900 |
| Sep 7, 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 138,600 |
| Sep 6, 2023 | 1.2300 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 322,900 |
| Sep 5, 2023 | 1.1800 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 293,200 |
| Sep 1, 2023 | 1.1400 | 1.1850 | 1.1200 | 1.1400 | 1.1400 | 257,600 |
| Aug 31, 2023 | 1.1900 | 1.1950 | 1.1400 | 1.1500 | 1.1500 | 297,700 |
| Aug 30, 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 169,600 |
| Aug 29, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 57,100 |
| Aug 28, 2023 | 1.1500 | 1.2900 | 1.1300 | 1.1500 | 1.1500 | 207,300 |
| Aug 25, 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 196,700 |
| Aug 24, 2023 | 1.1700 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 287,100 |
| Aug 23, 2023 | 1.2000 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 158,800 |
| Aug 22, 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 1,306,100 |
| Aug 21, 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 116,900 |
| Aug 18, 2023 | 1.1200 | 1.1950 | 1.1200 | 1.1800 | 1.1800 | 202,600 |
| Aug 17, 2023 | 1.1500 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 280,300 |
| Aug 16, 2023 | 1.0800 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 207,500 |
| Aug 15, 2023 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 490,400 |
| Aug 14, 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 370,100 |
| Aug 11, 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 188,200 |
| Aug 10, 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 90,400 |
| Aug 9, 2023 | 1.1400 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 472,000 |
| Aug 8, 2023 | 1.0700 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 174,300 |
| Aug 7, 2023 | 1.0900 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 167,700 |
| Aug 4, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 126,700 |
| Aug 3, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 89,100 |
| Aug 2, 2023 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 234,200 |
| Aug 1, 2023 | 1.1800 | 1.2450 | 1.1400 | 1.1800 | 1.1800 | 128,400 |
| Jul 31, 2023 | 1.1500 | 1.2700 | 1.1400 | 1.2000 | 1.2000 | 231,000 |
| Jul 28, 2023 | 1.0800 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 211,000 |
| Jul 27, 2023 | 1.1300 | 1.1350 | 1.0600 | 1.0700 | 1.0700 | 291,400 |
| Jul 26, 2023 | 1.1500 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 1,070,400 |
| Jul 25, 2023 | 1.1300 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 301,300 |
| Jul 24, 2023 | 1.1100 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 139,800 |
| Jul 21, 2023 | 1.0900 | 1.1400 | 1.0100 | 1.1400 | 1.1400 | 222,900 |
| Jul 20, 2023 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 215,000 |
| Jul 19, 2023 | 1.2400 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 333,900 |
| Jul 18, 2023 | 1.2400 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 225,600 |
| Jul 17, 2023 | 1.1800 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 185,100 |
| Jul 14, 2023 | 1.2400 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 146,200 |
| Jul 13, 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 251,200 |
| Jul 12, 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 187,100 |
| Jul 11, 2023 | 1.1300 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 156,800 |
| Jul 10, 2023 | 1.1000 | 1.1550 | 1.0500 | 1.0600 | 1.0600 | 164,700 |
| Jul 7, 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 485,500 |
| Jul 6, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 216,700 |
| Jul 5, 2023 | 1.1300 | 1.1300 | 0.9700 | 1.0600 | 1.0600 | 771,900 |
| Jul 3, 2023 | 1.0600 | 1.1900 | 1.0600 | 1.1600 | 1.1600 | 102,900 |
| Jun 30, 2023 | 1.1100 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 358,400 |
| Jun 29, 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 652,600 |
| Jun 28, 2023 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 1,664,200 |
| Jun 27, 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 1,233,100 |
| Jun 26, 2023 | 1.0600 | 1.0800 | 0.9750 | 1.0000 | 1.0000 | 441,400 |
| Jun 23, 2023 | 0.9000 | 1.0800 | 0.8910 | 1.0300 | 1.0300 | 9,968,100 |
| Jun 22, 2023 | 0.9700 | 0.9990 | 0.9180 | 0.9260 | 0.9260 | 1,081,100 |
| Jun 21, 2023 | 0.9410 | 0.9610 | 0.9200 | 0.9400 | 0.9400 | 880,600 |
| Jun 20, 2023 | 1.0300 | 1.0300 | 0.9100 | 0.9110 | 0.9110 | 962,400 |
| Jun 16, 2023 | 1.0800 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 1,131,200 |
| Jun 15, 2023 | 1.1200 | 1.1900 | 1.0400 | 1.0700 | 1.0700 | 653,600 |
| Jun 14, 2023 | 1.1800 | 1.2250 | 1.1350 | 1.1500 | 1.1500 | 585,700 |
| Jun 13, 2023 | 1.2100 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 491,400 |
| Jun 12, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 420,100 |
| Jun 9, 2023 | 1.1700 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 376,200 |
| Jun 8, 2023 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 334,800 |
| Jun 7, 2023 | 1.2500 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 392,000 |
| Jun 6, 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 372,500 |
| Jun 5, 2023 | 1.1800 | 1.2650 | 1.1800 | 1.2100 | 1.2100 | 294,000 |
| Jun 2, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 352,400 |
| Jun 1, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 356,500 |
| May 31, 2023 | 1.2700 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 603,100 |
| May 30, 2023 | 1.3300 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 504,000 |
| May 26, 2023 | 1.2400 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 1,185,900 |
| May 25, 2023 | 1.1800 | 1.2750 | 1.1300 | 1.2000 | 1.2000 | 798,600 |
| May 24, 2023 | 1.1610 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 545,700 |
| May 23, 2023 | 0.9550 | 1.1300 | 0.9550 | 1.1300 | 1.1300 | 2,633,800 |
| May 22, 2023 | 0.9350 | 1.0400 | 0.9350 | 0.9790 | 0.9790 | 1,421,300 |
| May 19, 2023 | 0.9800 | 1.0200 | 0.9350 | 0.9600 | 0.9600 | 1,174,200 |
| May 18, 2023 | 0.9050 | 0.9630 | 0.8980 | 0.9600 | 0.9600 | 734,500 |
| May 17, 2023 | 0.9400 | 0.9470 | 0.8900 | 0.9000 | 0.9000 | 1,407,700 |
| May 16, 2023 | 0.8950 | 0.9900 | 0.8950 | 0.9350 | 0.9350 | 839,400 |
| May 15, 2023 | 0.8520 | 0.9200 | 0.8520 | 0.9040 | 0.9040 | 286,900 |
| May 12, 2023 | 0.8630 | 0.9150 | 0.8500 | 0.8860 | 0.8860 | 364,900 |
| May 11, 2023 | 0.8900 | 0.9330 | 0.8710 | 0.8950 | 0.8950 | 230,400 |
| May 10, 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 406,500 |
| May 9, 2023 | 0.9050 | 1.0400 | 0.9050 | 0.9600 | 0.9600 | 452,000 |
| May 8, 2023 | 0.8980 | 0.9970 | 0.8980 | 0.9420 | 0.9420 | 308,500 |
| May 5, 2023 | 0.8780 | 0.9430 | 0.8760 | 0.9250 | 0.9250 | 359,100 |
| May 4, 2023 | 0.9200 | 0.9400 | 0.8560 | 0.9060 | 0.9060 | 356,000 |
| May 3, 2023 | 0.8800 | 0.9210 | 0.8760 | 0.8950 | 0.8950 | 280,700 |
| May 2, 2023 | 0.9100 | 0.9380 | 0.8570 | 0.8940 | 0.8940 | 237,000 |
| May 1, 2023 | 0.9110 | 0.9500 | 0.9110 | 0.9290 | 0.9290 | 144,500 |
| Apr 28, 2023 | 0.9300 | 0.9780 | 0.9050 | 0.9390 | 0.9390 | 387,800 |
| Apr 27, 2023 | 1.0000 | 1.0300 | 0.9300 | 0.9660 | 0.9660 | 346,500 |
| Apr 26, 2023 | 0.9490 | 1.0000 | 0.9080 | 0.9840 | 0.9840 | 470,400 |
| Apr 25, 2023 | 0.9780 | 1.0100 | 0.9000 | 0.9710 | 0.9710 | 438,700 |
| Apr 24, 2023 | 0.9800 | 1.0200 | 0.9570 | 0.9960 | 0.9960 | 271,400 |
Related Tickers
ADTH AdTheorent Holding Company, Inc.
3.2500
+2.20%
ABLV Able View Global Inc.
1.5701
-1.87%
ANTE AirNet Technology Inc.
1.2400
0.00%
CCO Clear Channel Outdoor Holdings, Inc.
1.4850
-1.00%
EVC Entravision Communications Corporation
2.0601
-2.36%
APM.F ad pepper media International N.V.
2.1600
+1.89%
CAUUF Centaur Media Plc
0.4800
0.00%
ALALO.PA Acheter-Louer.Fr SA
0.0004
0.00%
IGL.AX IVE Group Limited
2.0900
+0.97%
LOCAL.PA Solocal Group S.A.
0.0477
+2.36%