Stockscreener 앱 받기
1.68
0.60%
0.01
시간 외 거래:
1.68
Innovid Corp 주식 (CTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.73 | $1.66 | $0.07 | 302,134.0 | +0.60% |
| 2024-11-15 | $1.77 | $1.66 | $0.115 | 290,639.0 | -2.91% |
| 2024-11-14 | $1.81 | $1.71 | $0.10 | 301,373.0 | -4.97% |
| 2024-11-13 | $1.85 | $1.76 | $0.09 | 483,552.0 | +0.00% |
| 2024-11-12 | $1.83 | $1.58 | $0.25 | 700,706.0 | -6.22% |
| 2024-11-11 | $2.00 | $1.90 | $0.10 | 418,180.0 | -1.03% |
| 2024-11-08 | $2.00 | $1.87 | $0.1266 | 315,311.0 | -1.52% |
| 2024-11-07 | $2.18 | $1.97 | $0.2138 | 405,228.0 | -4.81% |
| 2024-11-06 | $2.09 | $1.89 | $0.20 | 495,624.0 | +5.58% |
| 2024-11-05 | $1.98 | $1.89 | $0.09 | 154,732.0 | +2.07% |
| 2024-11-04 | $1.95 | $1.89 | $0.06 | 134,171.0 | +0.00% |
| 2024-11-01 | $1.93 | $1.86 | $0.07 | 132,249.0 | +1.05% |
| 2024-10-31 | $1.99 | $1.90 | $0.09 | 120,452.0 | -2.05% |
| 2024-10-30 | $1.99 | $1.87 | $0.12 | 166,818.0 | +1.56% |
| 2024-10-29 | $2.03 | $1.88 | $0.1483 | 184,334.0 | -2.04% |
| 2024-10-28 | $2.10 | $1.92 | $0.18 | 217,912.0 | -0.51% |
| 2024-10-25 | $2.02 | $1.82 | $0.20 | 314,314.0 | +5.35% |
| 2024-10-24 | $1.87 | $1.81 | $0.06 | 109,632.0 | +2.75% |
| 2024-10-23 | $1.83 | $1.79 | $0.04 | 66,856.0 | -0.55% |
| 2024-10-22 | $1.84 | $1.79 | $0.05 | 152,063.0 | +0.00% |
Innovid Corp 주식 (CTV) 연도별 가격 이력
이 심층 분석에서는 Innovid Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Innovid Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Innovid Corp 주식 (CTV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.18 | $1.58 | $0.5988 | 4,436,033.0 | -12.04% |
| 2024-10 | $2.10 | $1.65 | $0.454 | 3,711,971.0 | +6.11% |
| 2024-09 | $2.00 | $1.59 | $0.405 | 4,314,319.0 | -1.64% |
| 2024-08 | $2.19 | $1.56 | $0.63 | 5,098,843.0 | -13.68% |
| 2024-07 | $2.25 | $1.50 | $0.75 | 9,317,108.0 | +14.59% |
| 2024-06 | $2.50 | $1.60 | $0.895 | 20,016,030.0 | -15.91% |
| 2024-05 | $2.43 | $1.89 | $0.54 | 5,635,502.0 | -2.22% |
| 2024-04 | $2.58 | $1.94 | $0.64 | 4,936,392.0 | -9.64% |
| 2024-03 | $2.49 | $1.80 | $0.69 | 8,636,509.0 | +32.45% |
| 2024-02 | $1.91 | $1.43 | $0.48 | 5,043,753.0 | +23.68% |
| 2024-01 | $1.57 | $1.25 | $0.32 | 4,026,853.0 | +1.33% |
Innovid Corp 주식 (CTV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.31 | $0.492 | 4,763,157.0 | -13.79% |
| 2023-11 | $1.79 | $0.9874 | $0.8026 | 5,046,945.0 | +74.00% |
| 2023-10 | $1.26 | $0.95 | $0.31 | 2,534,359.0 | -21.88% |
| 2023-09 | $1.45 | $1.12 | $0.33 | 3,298,779.0 | +11.30% |
| 2023-08 | $1.29 | $1.01 | $0.2795 | 6,018,956.0 | -4.17% |
| 2023-07 | $1.29 | $0.97 | $0.32 | 5,909,234.0 | +10.09% |
| 2023-06 | $1.32 | $0.8911 | $0.4289 | 22,899,893.0 | -12.10% |
| 2023-05 | $1.38 | $0.85 | $0.53 | 15,073,917.0 | +32.06% |
| 2023-04 | $1.46 | $0.75 | $0.71 | 13,372,233.0 | -33.40% |
| 2023-03 | $1.87 | $1.27 | $0.60 | 4,183,817.0 | -16.57% |
| 2023-02 | $2.73 | $1.50 | $1.23 | 4,416,042.0 | -24.89% |
| 2023-01 | $2.49 | $1.05 | $1.44 | 5,875,433.0 | +31.58% |
Innovid Corp 주식 (CTV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.19 | $1.55 | $1.64 | 4,402,664.0 | -42.23% |
| 2022-11 | $3.74 | $2.46 | $1.28 | 4,700,083.0 | -20.86% |
| 2022-10 | $3.74 | $2.06 | $1.68 | 7,666,337.0 | +38.01% |
| 2022-09 | $4.40 | $1.91 | $2.49 | 21,571,601.0 | -26.16% |
| 2022-08 | $3.98 | $2.44 | $1.54 | 4,516,215.0 | +37.97% |
| 2022-07 | $2.96 | $1.64 | $1.32 | 4,271,877.0 | -45.82% |
| 2022-05 | $5.87 | $4.74 | $1.13 | 299,132.0 | +0.00% |
2.81%
1.04%
자본화:
|
볼륨(24시간):