Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.420
-0.030 (-1.22%)
At close: Nov 21, 2025, 4:00 PM EST
2.400
-0.020 (-0.83%)
After-hours: Nov 21, 2025, 4:33 PM EST
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.50 | 2.50 | 2.37 | 2.44 | - | -0.41% | 51,657 |
| 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 |
| Oct 15, 2025 | 3.33 | 3.42 | 3.26 | 3.27 | 3.27 | -1.21% | 50,977 |
| Oct 14, 2025 | 3.17 | 3.35 | 3.12 | 3.31 | 3.31 | 3.12% | 98,246 |
| Oct 13, 2025 | 3.22 | 3.27 | 3.16 | 3.21 | 3.21 | 0.94% | 109,124 |
| Oct 10, 2025 | 3.29 | 3.33 | 3.12 | 3.18 | 3.18 | -2.15% | 134,056 |
| Oct 9, 2025 | 3.28 | 3.39 | 3.14 | 3.25 | 3.25 | -1.81% | 184,688 |
| Oct 8, 2025 | 3.36 | 3.39 | 3.26 | 3.31 | 3.31 | -1.49% | 113,473 |
| Oct 7, 2025 | 3.47 | 3.55 | 3.27 | 3.36 | 3.36 | -4.00% | 151,654 |
| Oct 6, 2025 | 3.39 | 3.50 | 3.34 | 3.50 | 3.50 | 3.24% | 100,045 |
| Oct 3, 2025 | 3.44 | 3.48 | 3.33 | 3.39 | 3.39 | -2.02% | 92,789 |
| Oct 2, 2025 | 3.41 | 3.52 | 3.38 | 3.46 | 3.46 | 1.47% | 98,770 |
| Oct 1, 2025 | 3.38 | 3.51 | 3.32 | 3.41 | 3.41 | 1.49% | 158,249 |
| Sep 30, 2025 | 3.44 | 3.48 | 3.32 | 3.36 | 3.36 | -2.89% | 122,562 |
| Sep 29, 2025 | 3.34 | 3.49 | 3.34 | 3.46 | 3.46 | 2.98% | 155,066 |
| Sep 26, 2025 | 3.43 | 3.49 | 3.32 | 3.36 | 3.36 | -0.59% | 80,050 |
| Sep 25, 2025 | 3.44 | 3.51 | 3.28 | 3.38 | 3.38 | -3.43% | 126,939 |
| Sep 24, 2025 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | 3.24% | 163,264 |
| Sep 23, 2025 | 3.38 | 3.53 | 3.38 | 3.39 | 3.39 | 0.30% | 148,646 |
| Sep 22, 2025 | 3.30 | 3.40 | 3.22 | 3.38 | 3.38 | 2.11% | 191,726 |
| Sep 19, 2025 | 3.35 | 3.41 | 3.28 | 3.31 | 3.31 | -0.90% | 171,505 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 2.14% | 176,573 |
| Sep 17, 2025 | 3.20 | 3.39 | 3.20 | 3.27 | 3.27 | 1.55% | 160,029 |
| Sep 16, 2025 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -0.92% | 212,705 |
| Sep 15, 2025 | 3.34 | 3.42 | 3.25 | 3.25 | 3.25 | -4.41% | 230,629 |