Skip to main content
logo
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.400
+0.020 (0.84%)
Mar 26, 2026, 4:00 PM EDT - Market closed

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20262.352.642.352.402.400.84%167,696
Mar 25, 20262.362.432.352.382.380.85%73,465
Mar 24, 20262.402.412.312.362.36-2.48%56,302
Mar 23, 20262.352.462.352.422.424.31%60,682
Mar 20, 20262.312.442.282.322.32-3.33%202,267
Mar 19, 20262.432.432.312.402.40-1.64%113,057
Mar 18, 20262.542.572.422.442.44-3.56%209,283
Mar 17, 20262.622.672.492.532.53-3.44%142,446
Mar 16, 20262.632.682.532.622.620.77%110,285
Mar 13, 20262.692.762.542.602.60-3.70%120,654
Mar 12, 20262.702.822.632.702.70-2.53%74,815
Mar 11, 20262.792.902.652.772.77-2.12%115,147
Mar 10, 20262.883.052.702.832.83-1.39%174,324
Mar 9, 20262.972.982.782.872.87-4.65%114,280
Mar 6, 20263.123.162.903.013.01-4.14%131,621
Mar 5, 20263.083.373.023.143.142.28%328,694
Mar 4, 20263.033.122.953.073.071.32%124,872
Mar 3, 20262.923.062.893.033.031.68%122,522
Mar 2, 20262.852.992.762.982.980.68%223,340
Feb 27, 20263.083.122.892.962.96-4.82%100,101
Feb 26, 20263.003.122.923.113.113.32%130,101
Feb 25, 20262.903.072.873.013.013.44%125,065
Feb 24, 20263.093.132.862.912.91-6.43%169,369
Feb 23, 20263.123.172.903.113.111.30%342,586
Feb 20, 20263.003.172.903.073.073.02%291,115
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