Stockscreener 앱 받기
3.17
4.62%
0.14
Innovid Corp 주식 (CTV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.40 | $3.03 | $0.37 | 5,434,259.0 | +4.62% |
| 2024-12-19 | $3.06 | $3.03 | $0.03 | 2,220,997.0 | -0.98% |
| 2024-12-18 | $3.07 | $3.06 | $0.010 | 694,842.0 | +0.00% |
| 2024-12-17 | $3.08 | $3.06 | $0.02 | 1,030,170.0 | +0.00% |
| 2024-12-16 | $3.08 | $3.06 | $0.02 | 1,430,227.0 | +0.00% |
| 2024-12-13 | $3.07 | $3.06 | $0.010 | 877,818.0 | +0.00% |
| 2024-12-12 | $3.08 | $3.05 | $0.03 | 1,252,364.0 | +0.00% |
| 2024-12-11 | $3.09 | $3.06 | $0.03 | 1,184,322.0 | -0.33% |
| 2024-12-10 | $3.08 | $3.05 | $0.03 | 2,705,182.0 | +0.33% |
| 2024-12-09 | $3.08 | $3.05 | $0.03 | 1,405,215.0 | +0.00% |
| 2024-12-06 | $3.08 | $3.06 | $0.02 | 841,199.0 | -0.33% |
| 2024-12-05 | $3.09 | $3.04 | $0.05 | 1,798,147.0 | +0.99% |
| 2024-12-04 | $3.04 | $3.03 | $0.01 | 4,125,594.0 | +0.00% |
| 2024-12-03 | $3.04 | $3.03 | $0.01 | 2,457,501.0 | +0.00% |
| 2024-12-02 | $3.04 | $3.03 | $0.01 | 4,212,614.0 | +0.00% |
| 2024-11-29 | $3.04 | $3.03 | $0.01 | 1,884,182.0 | +0.00% |
| 2024-11-27 | $3.05 | $3.03 | $0.02 | 3,014,868.0 | +0.00% |
| 2024-11-26 | $3.05 | $3.03 | $0.02 | 2,863,542.0 | -0.33% |
| 2024-11-25 | $3.05 | $3.03 | $0.02 | 4,375,504.0 | +0.00% |
| 2024-11-22 | $3.05 | $3.01 | $0.04 | 14,058,371.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.40 | $3.03 | $0.37 | 37,104,710.0 | +4.28% |
| 2024-11 | $3.05 | $1.58 | $1.47 | 89,093,384.0 | +59.16% |
| 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% |
3.01%
0.64%
자본화:
|
볼륨(24시간):