Skip to main content
logo
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.980
+0.010 (0.34%)
At close: Feb 19, 2026, 4:00 PM EST
3.000
+0.020 (0.67%)
Pre-market: Feb 20, 2026, 4:55 AM EST

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20263.083.302.962.982.980.34%738,798
Feb 18, 20263.073.442.862.972.979.59%1,858,813
Feb 17, 20262.653.072.592.712.718.40%1,631,262
Feb 13, 20262.332.682.262.502.5020.19%3,161,567
Feb 12, 20261.842.111.782.082.0812.43%289,679
Feb 11, 20261.841.921.771.851.851.09%132,785
Feb 10, 20261.891.931.831.831.83-4.19%35,575
Feb 9, 20261.991.991.871.911.91-3.05%55,049
Feb 6, 20261.832.081.771.971.977.65%137,779
Feb 5, 20261.871.881.801.831.83-3.68%78,196
Feb 4, 20261.951.961.821.901.90-2.56%151,360
Feb 3, 20262.112.111.911.951.95-6.25%147,536
Feb 2, 20262.012.132.012.082.084.00%48,798
Jan 30, 20261.992.051.982.002.00-1.48%81,509
Jan 29, 20262.102.101.982.032.03-3.79%41,341
Jan 28, 20262.222.262.082.112.11-4.95%99,253
Jan 27, 20262.242.242.172.222.22-0.45%39,103
Jan 26, 20262.462.462.222.232.23-8.61%137,039
Jan 23, 20262.262.472.212.442.449.42%219,433
Jan 22, 20262.102.322.102.232.236.70%146,648
Jan 21, 20262.072.111.972.092.090.97%77,853
Jan 20, 20262.042.142.032.072.07-1.43%101,234
Jan 16, 20262.082.152.022.102.101.45%121,414
Jan 15, 20262.072.112.002.072.070.49%29,567
Jan 14, 20262.002.111.912.062.063.00%265,460
Jan 13, 20262.102.102.002.002.00-3.85%100,432
Jan 12, 20262.042.132.022.082.081.46%76,985
Jan 9, 20262.132.172.032.052.05-4.21%63,173
Jan 8, 20262.162.222.062.142.14-0.93%82,087
Jan 7, 20262.132.262.012.162.160.93%242,149
Jan 6, 20262.072.232.012.142.144.39%255,929
Jan 5, 20262.092.122.042.052.05-2.38%51,873
Jan 2, 20262.102.152.062.102.10-0.47%61,164
Dec 31, 20252.022.121.952.112.113.43%119,655
Dec 30, 20252.092.142.042.042.04-2.39%117,451
Dec 29, 20252.132.162.072.092.09-2.79%75,216
Dec 26, 20252.122.252.122.152.15-109,565
Dec 24, 20252.092.242.092.152.152.38%76,845
Dec 23, 20252.082.122.032.102.10-142,496
Dec 22, 20252.122.172.072.102.10-1.41%109,269
Dec 19, 20252.052.222.052.132.133.90%168,663
Dec 18, 20252.102.142.052.052.05-171,884
Dec 17, 20252.222.372.052.052.05-7.66%162,763
Dec 16, 20252.272.382.192.222.22-2.20%135,580
Dec 15, 20252.372.382.202.272.27-8.10%217,897
Dec 12, 20252.502.512.312.472.473.35%175,503
Dec 11, 20252.442.512.332.392.39-2.05%87,490
Dec 10, 20252.502.542.412.442.44-3.17%97,129
Dec 9, 20252.412.552.412.522.523.28%406,690
Dec 8, 20252.472.572.402.442.44-2.01%66,953