Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.870
+0.180 (6.69%)
At close: Apr 15, 2025, 4:00 PM
2.860
-0.010 (-0.35%)
Pre-market: Apr 16, 2025, 4:21 AM EDT
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.69 | 2.92 | 2.68 | 2.87 | 2.87 | 6.69% | 54,560 |
| Apr 14, 2025 | 2.59 | 2.80 | 2.59 | 2.69 | 2.69 | 4.26% | 59,737 |
| Apr 11, 2025 | 2.56 | 2.71 | 2.51 | 2.58 | 2.58 | 2.38% | 41,511 |
| Apr 10, 2025 | 2.71 | 2.74 | 2.51 | 2.52 | 2.52 | -10.00% | 41,860 |
| Apr 9, 2025 | 2.35 | 2.80 | 2.35 | 2.80 | 2.80 | 15.23% | 148,398 |
| Apr 8, 2025 | 2.47 | 2.65 | 2.37 | 2.43 | 2.43 | -1.22% | 91,979 |
| Apr 7, 2025 | 2.50 | 2.59 | 2.24 | 2.46 | 2.46 | -6.11% | 163,592 |
| Apr 4, 2025 | 2.75 | 2.83 | 2.56 | 2.62 | 2.62 | -9.97% | 179,193 |
| Apr 3, 2025 | 3.06 | 3.12 | 2.83 | 2.91 | 2.91 | -7.91% | 167,024 |
| Apr 2, 2025 | 3.13 | 3.28 | 3.11 | 3.16 | 3.16 | 0.32% | 32,604 |
| Apr 1, 2025 | 3.18 | 3.25 | 3.10 | 3.15 | 3.15 | -0.32% | 44,466 |
| Mar 31, 2025 | 3.25 | 3.27 | 3.03 | 3.16 | 3.16 | -2.77% | 96,315 |
| Mar 28, 2025 | 3.33 | 3.37 | 3.25 | 3.25 | 3.25 | -2.69% | 40,454 |
| Mar 27, 2025 | 3.31 | 3.39 | 3.26 | 3.34 | 3.34 | 0.30% | 28,291 |
| Mar 26, 2025 | 3.47 | 3.54 | 3.29 | 3.33 | 3.33 | -5.13% | 60,382 |
| Mar 25, 2025 | 3.46 | 3.54 | 3.42 | 3.51 | 3.51 | 1.45% | 24,379 |
| Mar 24, 2025 | 3.50 | 3.57 | 3.37 | 3.46 | 3.46 | -2.26% | 71,099 |
| Mar 21, 2025 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 3.21% | 23,957 |
| Mar 20, 2025 | 3.49 | 3.65 | 3.39 | 3.43 | 3.43 | -2.83% | 58,557 |
| Mar 19, 2025 | 3.61 | 3.64 | 3.43 | 3.53 | 3.53 | -1.67% | 46,459 |
| Mar 18, 2025 | 3.76 | 3.76 | 3.50 | 3.59 | 3.59 | -4.77% | 31,039 |
| Mar 17, 2025 | 3.67 | 3.79 | 3.61 | 3.77 | 3.77 | 3.01% | 70,819 |
| Mar 14, 2025 | 3.59 | 3.78 | 3.54 | 3.66 | 3.66 | 3.39% | 73,041 |
| Mar 13, 2025 | 3.55 | 3.59 | 3.43 | 3.54 | 3.54 | -0.28% | 45,085 |
| Mar 12, 2025 | 3.55 | 3.60 | 3.37 | 3.55 | 3.55 | 1.72% | 87,396 |
| Mar 11, 2025 | 3.60 | 3.69 | 3.33 | 3.49 | 3.49 | -4.12% | 110,410 |
| Mar 10, 2025 | 3.60 | 3.74 | 3.50 | 3.64 | 3.64 | 0.83% | 105,908 |
| Mar 7, 2025 | 3.61 | 3.64 | 3.47 | 3.61 | 3.61 | -0.55% | 75,813 |
| Mar 6, 2025 | 3.73 | 3.90 | 3.60 | 3.63 | 3.63 | -3.97% | 81,402 |
| Mar 5, 2025 | 3.40 | 3.85 | 3.40 | 3.78 | 3.78 | 9.88% | 105,638 |
| Mar 4, 2025 | 3.39 | 3.66 | 3.25 | 3.44 | 3.44 | -1.15% | 262,815 |
| Mar 3, 2025 | 3.72 | 3.78 | 3.43 | 3.48 | 3.48 | -5.95% | 184,707 |
| Feb 28, 2025 | 3.63 | 3.80 | 3.52 | 3.70 | 3.70 | 1.37% | 117,261 |
| Feb 27, 2025 | 3.63 | 3.83 | 3.50 | 3.65 | 3.65 | -0.54% | 269,104 |
| Feb 26, 2025 | 3.76 | 3.82 | 3.60 | 3.67 | 3.67 | -1.61% | 142,131 |
| Feb 25, 2025 | 3.96 | 4.18 | 3.50 | 3.73 | 3.73 | -5.57% | 255,122 |
| Feb 24, 2025 | 4.29 | 4.29 | 3.70 | 3.95 | 3.95 | -7.93% | 425,171 |
| Feb 21, 2025 | 4.45 | 4.59 | 4.28 | 4.29 | 4.29 | -0.92% | 269,997 |
| Feb 20, 2025 | 4.68 | 4.70 | 4.23 | 4.33 | 4.33 | -6.07% | 209,631 |
| Feb 19, 2025 | 4.62 | 4.79 | 4.52 | 4.61 | 4.61 | - | 360,269 |
| Feb 18, 2025 | 4.37 | 4.81 | 4.29 | 4.61 | 4.61 | 10.29% | 588,003 |
| Feb 14, 2025 | 4.54 | 4.78 | 3.73 | 4.18 | 4.18 | -6.70% | 731,705 |
| Feb 13, 2025 | 4.84 | 4.84 | 4.41 | 4.48 | 4.48 | -2.61% | 400,195 |
| Feb 12, 2025 | 4.82 | 4.85 | 4.44 | 4.60 | 4.60 | -2.95% | 199,798 |
| Feb 11, 2025 | 4.48 | 4.89 | 4.47 | 4.74 | 4.74 | 5.10% | 350,766 |
| Feb 10, 2025 | 4.10 | 4.51 | 4.04 | 4.51 | 4.51 | 14.18% | 274,839 |
| Feb 7, 2025 | 4.15 | 4.24 | 3.94 | 3.95 | 3.95 | -5.50% | 123,269 |
| Feb 6, 2025 | 4.32 | 4.59 | 4.03 | 4.18 | 4.18 | -1.88% | 352,729 |
| Feb 5, 2025 | 3.72 | 4.32 | 3.72 | 4.26 | 4.26 | 13.00% | 308,901 |
| Feb 4, 2025 | 3.67 | 3.81 | 3.59 | 3.77 | 3.77 | 1.89% | 71,630 |