Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.400
-0.040 (-1.16%)
At close: Sep 12, 2025, 4:00 PM EDT
3.440
+0.040 (1.18%)
After-hours: Sep 12, 2025, 7:07 PM EDT

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253.443.463.363.403.40-1.16%230,012
Sep 11, 20253.423.543.403.443.44-0.58%135,376
Sep 10, 20253.313.553.313.463.464.53%361,978
Sep 9, 20253.553.633.293.313.31-6.23%604,264
Sep 8, 20253.653.703.403.533.53-4.85%1,050,935
Sep 5, 20253.783.913.653.713.71-1.85%523,065
Sep 4, 20253.683.803.513.783.781.89%613,478
Sep 3, 20254.044.133.713.713.71-8.40%624,653
Sep 2, 20254.134.293.844.054.05-17.18%928,247
Aug 29, 20255.105.184.874.894.89-5.60%254,039
Aug 28, 20255.215.345.045.185.182.57%265,842
Aug 27, 20255.085.395.055.055.05-387,064
Aug 26, 20255.065.275.005.055.05-0.20%236,376
Aug 25, 20255.265.435.055.065.06-5.77%268,242
Aug 22, 20254.935.434.905.375.3711.64%272,332
Aug 21, 20254.794.954.664.814.81-0.41%150,940
Aug 20, 20254.764.954.624.834.831.68%217,014
Aug 19, 20254.705.084.644.754.75-0.21%484,943
Aug 18, 20254.874.894.314.764.76-6.67%1,119,809
Aug 15, 20255.035.484.555.105.10-13.41%789,581
Aug 14, 20256.006.265.845.895.89-1.51%377,028
Aug 13, 20255.696.035.565.985.985.10%267,091
Aug 12, 20255.525.845.455.695.692.71%175,316
Aug 11, 20255.805.805.415.545.54-3.48%207,925
Aug 8, 20255.675.945.625.745.742.68%224,227
Aug 7, 20255.915.935.525.595.59-2.78%142,395
Aug 6, 20255.475.845.355.755.756.09%198,984
Aug 5, 20255.315.555.275.425.421.88%209,124
Aug 4, 20255.195.515.165.325.323.10%227,402
Aug 1, 20254.995.344.925.165.162.38%192,204
Jul 31, 20255.355.474.965.045.04-5.08%416,245
Jul 30, 20255.445.525.245.315.31-3.10%216,520
Jul 29, 20255.805.805.195.485.48-5.19%286,868
Jul 28, 20255.815.955.675.785.78-0.52%206,217
Jul 25, 20255.985.985.635.815.81-2.68%193,330
Jul 24, 20256.286.475.925.975.97-5.09%264,338
Jul 23, 20255.986.305.876.296.295.71%287,095
Jul 22, 20256.156.285.855.955.95-2.46%362,137
Jul 21, 20256.356.395.886.106.10-3.63%338,506
Jul 18, 20256.526.676.226.336.33-2.47%193,382
Jul 17, 20256.616.946.456.496.49-1.07%261,225
Jul 16, 20256.506.746.336.566.562.66%214,444
Jul 15, 20256.486.626.256.396.39-0.47%252,557
Jul 14, 20256.696.765.996.426.42-5.59%614,015
Jul 11, 20256.826.986.616.806.80-0.29%192,963
Jul 10, 20257.167.246.626.826.82-3.26%391,941
Jul 9, 20256.567.186.417.057.057.47%571,074
Jul 8, 20256.527.396.306.566.562.18%1,498,175
Jul 7, 20256.236.976.086.426.426.29%2,037,039
Jul 3, 20255.706.245.706.046.045.96%553,366