Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	3.82	4.02	3.73	3.99	3.99	3.91%	387,920
Nov 19, 2024	3.54	3.85	3.51	3.84	3.84	8.47%	468,722
Nov 18, 2024	3.17	3.96	3.17	3.54	3.54	10.62%	1,013,696
Nov 15, 2024	2.88	3.64	2.75	3.20	3.20	23.08%	2,924,167
Nov 14, 2024	2.65	2.73	2.48	2.60	2.60	-2.99%	448,393
Nov 13, 2024	3.12	3.18	2.63	2.68	2.68	-15.72%	539,473
Nov 12, 2024	3.09	3.30	2.95	3.18	3.18	2.25%	510,242
Nov 11, 2024	2.73	3.14	2.73	3.11	3.11	13.92%	653,561
Nov 8, 2024	2.55	2.75	2.47	2.73	2.73	7.91%	300,228
Nov 7, 2024	2.50	2.58	2.42	2.53	2.53	-0.78%	209,253
Nov 6, 2024	2.81	2.81	2.42	2.55	2.55	-5.90%	394,371
Nov 5, 2024	2.78	2.83	2.58	2.71	2.71	-1.09%	252,451
Nov 4, 2024	2.70	2.84	2.61	2.74	2.74	3.40%	405,093
Nov 1, 2024	2.47	2.70	2.43	2.65	2.65	7.29%	275,357
Oct 31, 2024	2.55	2.55	2.44	2.47	2.47	-1.98%	142,300
Oct 30, 2024	2.36	2.55	2.30	2.52	2.52	7.23%	422,992
Oct 29, 2024	2.28	2.50	2.21	2.35	2.35	4.21%	256,670
Oct 28, 2024	2.25	2.42	2.13	2.26	2.26	3.44%	250,239
Oct 25, 2024	2.25	2.36	2.16	2.18	2.18	-5.63%	146,902
Oct 24, 2024	2.31	2.35	2.16	2.31	2.31	8.96%	246,216
Oct 23, 2024	2.27	2.30	2.08	2.12	2.12	-6.61%	208,235
Oct 22, 2024	2.21	2.29	1.90	2.27	2.27	2.71%	593,540
Oct 21, 2024	2.33	2.60	2.13	2.21	2.21	-3.07%	629,697
Oct 18, 2024	1.98	2.32	1.95	2.28	2.28	19.37%	704,033
Oct 17, 2024	1.80	1.93	1.75	1.91	1.91	7.30%	405,451
Oct 16, 2024	1.50	1.82	1.50	1.78	1.78	20.68%	811,046
Oct 15, 2024	1.44	1.49	1.37	1.48	1.48	1.03%	165,550
Oct 14, 2024	1.61	1.67	1.41	1.46	1.46	0.69%	337,260
Oct 11, 2024	1.40	1.50	1.35	1.45	1.45	5.84%	204,108
Oct 10, 2024	1.48	1.75	1.35	1.37	1.37	-7.43%	948,674
Oct 9, 2024	1.27	1.54	1.26	1.48	1.48	15.62%	525,003
Oct 8, 2024	1.00	1.32	1.00	1.28	1.28	26.73%	936,915
Oct 7, 2024	0.98	1.01	0.98	1.01	1.01	1.00%	53,179
Oct 4, 2024	1.01	1.03	0.98	1.00	1.00	2.04%	39,610
Oct 3, 2024	1.01	1.01	0.95	0.98	0.98	-2.00%	60,928
Oct 2, 2024	0.98	1.08	0.98	1.00	1.00	3.63%	53,205
Oct 1, 2024	0.98	1.00	0.93	0.97	0.97	-1.43%	69,014
Sep 30, 2024	1.10	1.10	0.91	0.98	0.98	-11.00%	94,361
Sep 27, 2024	1.04	1.10	0.97	1.10	1.10	3.77%	100,496
Sep 26, 2024	1.04	1.07	0.95	1.06	1.06	1.92%	170,861
Sep 25, 2024	0.82	1.05	0.82	1.04	1.04	27.67%	426,551
Sep 24, 2024	0.81	0.84	0.80	0.81	0.81	1.82%	64,832
Sep 23, 2024	0.80	0.82	0.79	0.80	0.80	-1.23%	67,122
Sep 20, 2024	0.80	0.82	0.80	0.81	0.81	1.25%	55,428
Sep 19, 2024	0.80	0.82	0.80	0.80	0.80	-	73,574
Sep 18, 2024	0.83	0.83	0.79	0.80	0.80	1.14%	82,436
Sep 17, 2024	0.79	0.84	0.79	0.79	0.79	0.51%	54,014
Sep 16, 2024	0.81	0.84	0.79	0.79	0.79	-6.31%	10,164
Sep 13, 2024	0.75	0.84	0.75	0.84	0.84	10.77%	169,688
Sep 12, 2024	0.73	0.77	0.73	0.76	0.76	1.11%	43,787
Sep 11, 2024	0.78	0.78	0.73	0.75	0.75	-3.85%	37,244
Sep 10, 2024	0.76	0.78	0.72	0.78	0.78	4.98%	66,331
Sep 9, 2024	0.78	0.79	0.72	0.74	0.74	-4.35%	87,637
Sep 6, 2024	0.82	0.82	0.77	0.78	0.78	-0.41%	46,161
Sep 5, 2024	0.79	0.83	0.78	0.78	0.78	0.78%	68,647
Sep 4, 2024	0.80	0.81	0.77	0.77	0.77	-3.08%	71,146
Sep 3, 2024	0.78	0.81	0.78	0.80	0.80	-1.41%	18,706
Aug 30, 2024	0.81	0.81	0.79	0.81	0.81	-3.03%	29,641
Aug 29, 2024	0.78	0.84	0.78	0.84	0.84	5.92%	75,027
Aug 28, 2024	0.81	0.82	0.78	0.79	0.79	-3.83%	117,214
Aug 27, 2024	0.83	0.85	0.81	0.82	0.82	-1.20%	46,318
Aug 26, 2024	0.85	0.86	0.81	0.83	0.83	1.21%	43,491
Aug 23, 2024	0.84	0.87	0.82	0.82	0.82	-2.36%	30,230
Aug 22, 2024	0.84	0.94	0.83	0.84	0.84	-1.18%	157,670
Aug 21, 2024	0.81	0.85	0.81	0.85	0.85	3.28%	62,717
Aug 20, 2024	0.84	0.84	0.81	0.82	0.82	-1.80%	24,102
Aug 19, 2024	0.84	0.84	0.80	0.84	0.84	2.95%	50,470
Aug 16, 2024	0.79	0.82	0.78	0.81	0.81	0.74%	75,215
Aug 15, 2024	0.80	0.85	0.80	0.81	0.81	-0.25%	118,503
Aug 14, 2024	0.80	0.85	0.77	0.81	0.81	0.75%	118,750
Aug 13, 2024	0.81	0.84	0.80	0.80	0.80	-1.95%	29,086
Aug 12, 2024	0.86	0.87	0.81	0.82	0.82	-3.97%	66,517
Aug 9, 2024	0.83	0.88	0.82	0.85	0.85	2.76%	47,576
Aug 8, 2024	0.82	0.87	0.82	0.83	0.83	1.23%	32,333
Aug 7, 2024	0.83	0.87	0.82	0.82	0.82	1.85%	24,348
Aug 6, 2024	0.80	0.83	0.80	0.81	0.81	0.75%	33,586
Aug 5, 2024	0.77	0.83	0.76	0.80	0.80	-2.44%	49,994
Aug 2, 2024	0.82	0.85	0.81	0.82	0.82	-	27,971
Aug 1, 2024	0.81	0.85	0.81	0.82	0.82	1.23%	46,789
Jul 31, 2024	0.81	0.85	0.80	0.81	0.81	0.62%	65,094
Jul 30, 2024	0.80	0.82	0.80	0.81	0.81	-0.37%	32,361
Jul 29, 2024	0.81	0.86	0.80	0.81	0.81	1.24%	45,990
Jul 26, 2024	0.86	0.87	0.75	0.80	0.80	-2.67%	45,154
Jul 25, 2024	0.87	0.87	0.82	0.82	0.82	-3.42%	45,171
Jul 24, 2024	0.85	0.87	0.80	0.85	0.85	-1.85%	22,135
Jul 23, 2024	0.84	0.87	0.84	0.87	0.87	0.23%	13,895
Jul 22, 2024	0.83	0.87	0.82	0.86	0.86	2.73%	33,352
Jul 19, 2024	0.87	0.87	0.84	0.84	0.84	-1.16%	39,080
Jul 18, 2024	0.85	0.88	0.84	0.85	0.85	-2.58%	33,480
Jul 17, 2024	0.87	0.89	0.85	0.87	0.87	-1.97%	51,701
Jul 16, 2024	0.89	0.91	0.85	0.89	0.89	2.30%	70,909
Jul 15, 2024	0.90	0.90	0.85	0.87	0.87	-1.92%	8,562
Jul 12, 2024	0.82	0.89	0.80	0.89	0.89	7.58%	56,338
Jul 11, 2024	0.82	0.84	0.79	0.82	0.82	-2.43%	24,784
Jul 10, 2024	0.82	0.86	0.81	0.85	0.85	3.68%	46,584
Jul 9, 2024	0.81	0.85	0.80	0.82	0.82	-2.92%	15,362
Jul 8, 2024	0.82	0.84	0.78	0.84	0.84	-0.32%	107,533
Jul 5, 2024	0.79	0.88	0.72	0.84	0.84	2.66%	117,746
Jul 3, 2024	0.80	0.85	0.79	0.82	0.82	3.57%	67,790
Jul 2, 2024	0.87	0.87	0.79	0.79	0.79	-11.99%	217,444