Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	2.12	2.25	2.12	2.15	2.15	-	109,565
Dec 24, 2025	2.09	2.24	2.09	2.15	2.15	2.38%	76,845
Dec 23, 2025	2.08	2.12	2.03	2.10	2.10	-	142,496
Dec 22, 2025	2.12	2.17	2.07	2.10	2.10	-1.41%	109,269
Dec 19, 2025	2.05	2.22	2.05	2.13	2.13	3.90%	168,663
Dec 18, 2025	2.10	2.14	2.05	2.05	2.05	-	171,884
Dec 17, 2025	2.22	2.37	2.05	2.05	2.05	-7.66%	162,763
Dec 16, 2025	2.27	2.38	2.19	2.22	2.22	-2.20%	135,580
Dec 15, 2025	2.37	2.38	2.20	2.27	2.27	-8.10%	217,897
Dec 12, 2025	2.50	2.51	2.31	2.47	2.47	3.35%	175,503
Dec 11, 2025	2.44	2.51	2.33	2.39	2.39	-2.05%	87,490
Dec 10, 2025	2.50	2.54	2.41	2.44	2.44	-3.17%	97,129
Dec 9, 2025	2.41	2.55	2.41	2.52	2.52	3.28%	406,690
Dec 8, 2025	2.47	2.57	2.40	2.44	2.44	-2.01%	66,953
Dec 5, 2025	2.56	2.60	2.45	2.49	2.49	-2.35%	77,679
Dec 4, 2025	2.45	2.61	2.45	2.55	2.55	4.08%	99,443
Dec 3, 2025	2.43	2.51	2.38	2.45	2.45	1.66%	106,218
Dec 2, 2025	2.48	2.53	2.40	2.41	2.41	-1.63%	64,027
Dec 1, 2025	2.53	2.58	2.44	2.45	2.45	-2.78%	44,256
Nov 28, 2025	2.52	2.61	2.51	2.52	2.52	0.40%	47,788
Nov 26, 2025	2.47	2.61	2.46	2.51	2.51	1.62%	95,388
Nov 25, 2025	2.44	2.61	2.41	2.47	2.47	2.07%	55,343
Nov 24, 2025	2.44	2.53	2.39	2.42	2.42	-	85,693
Nov 21, 2025	2.50	2.50	2.37	2.42	2.42	-1.22%	118,552
Nov 20, 2025	2.73	2.76	2.43	2.45	2.45	-4.30%	216,927
Nov 19, 2025	2.68	2.71	2.52	2.56	2.56	-3.40%	145,556
Nov 18, 2025	2.56	2.66	2.47	2.65	2.65	3.11%	164,773
Nov 17, 2025	2.64	2.88	2.51	2.57	2.57	6.64%	437,992
Nov 14, 2025	2.44	2.50	2.36	2.41	2.41	-5.12%	329,937
Nov 13, 2025	2.71	2.93	2.50	2.54	2.54	-6.27%	168,306
Nov 12, 2025	2.60	2.79	2.52	2.71	2.71	5.04%	178,265
Nov 11, 2025	2.59	2.61	2.50	2.58	2.58	-0.39%	79,687
Nov 10, 2025	2.63	2.79	2.50	2.59	2.59	-	165,100
Nov 7, 2025	2.60	2.70	2.49	2.59	2.59	-2.26%	188,801
Nov 6, 2025	2.77	2.88	2.62	2.65	2.65	-3.99%	124,364
Nov 5, 2025	2.81	2.85	2.72	2.76	2.76	-2.13%	118,301
Nov 4, 2025	2.84	2.91	2.80	2.82	2.82	-3.42%	172,033
Nov 3, 2025	3.00	3.02	2.90	2.92	2.92	-4.26%	105,276
Oct 31, 2025	2.95	3.07	2.94	3.05	3.05	3.39%	70,757
Oct 30, 2025	3.01	3.01	2.85	2.95	2.95	-2.64%	259,369
Oct 29, 2025	3.09	3.12	2.96	3.03	3.03	-0.66%	162,295
Oct 28, 2025	3.09	3.13	3.02	3.05	3.05	-1.29%	150,227
Oct 27, 2025	3.21	3.21	3.09	3.09	3.09	-3.29%	134,545
Oct 24, 2025	3.19	3.28	3.16	3.20	3.20	0.16%	63,669
Oct 23, 2025	3.21	3.31	3.12	3.19	3.19	0.63%	54,382
Oct 22, 2025	3.16	3.20	3.09	3.17	3.17	-0.31%	117,291
Oct 21, 2025	3.24	3.28	3.15	3.18	3.18	-1.55%	41,029
Oct 20, 2025	3.20	3.30	3.12	3.23	3.23	1.89%	46,038
Oct 17, 2025	3.17	3.22	3.12	3.17	3.17	-0.31%	108,222
Oct 16, 2025	3.29	3.34	3.13	3.18	3.18	-2.75%	114,422