Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.40	2.47	2.37	2.45	2.45	3.38%	196,773
Apr 16, 2026	2.35	2.38	2.30	2.37	2.37	-	121,033
Apr 15, 2026	2.41	2.46	2.35	2.37	2.37	-2.07%	92,601
Apr 14, 2026	2.40	2.44	2.35	2.42	2.42	0.83%	133,454
Apr 13, 2026	2.35	2.42	2.32	2.40	2.40	1.69%	99,183
Apr 10, 2026	2.40	2.40	2.29	2.36	2.36	-2.48%	168,615
Apr 9, 2026	2.48	2.49	2.36	2.42	2.42	-1.63%	84,563
Apr 8, 2026	2.56	2.58	2.43	2.46	2.46	0.82%	137,795
Apr 7, 2026	2.42	2.54	2.35	2.44	2.44	0.83%	477,200
Apr 6, 2026	2.42	2.48	2.36	2.42	2.42	-	111,483
Apr 2, 2026	2.32	2.46	2.28	2.42	2.42	-	105,615
Apr 1, 2026	2.44	2.48	2.33	2.42	2.42	0.83%	126,118
Mar 31, 2026	2.30	2.42	2.28	2.40	2.40	4.35%	100,942
Mar 30, 2026	2.40	2.41	2.25	2.30	2.30	-4.17%	146,438
Mar 27, 2026	2.32	2.41	2.31	2.40	2.40	-	83,081
Mar 26, 2026	2.35	2.64	2.35	2.40	2.40	0.84%	167,716
Mar 25, 2026	2.36	2.43	2.35	2.38	2.38	0.85%	73,530
Mar 24, 2026	2.40	2.41	2.31	2.36	2.36	-2.48%	56,349
Mar 23, 2026	2.35	2.46	2.35	2.42	2.42	4.31%	61,582
Mar 20, 2026	2.31	2.44	2.28	2.32	2.32	-3.33%	202,272
Mar 19, 2026	2.43	2.43	2.31	2.40	2.40	-1.64%	128,412
Mar 18, 2026	2.54	2.57	2.42	2.44	2.44	-3.56%	209,283
Mar 17, 2026	2.62	2.67	2.49	2.53	2.53	-3.44%	143,196
Mar 16, 2026	2.63	2.68	2.53	2.62	2.62	0.77%	112,485
Mar 13, 2026	2.69	2.76	2.54	2.60	2.60	-3.70%	124,154
Mar 12, 2026	2.70	2.82	2.63	2.70	2.70	-2.53%	75,137
Mar 11, 2026	2.79	2.90	2.65	2.77	2.77	-2.12%	115,147
Mar 10, 2026	2.88	3.05	2.70	2.83	2.83	-1.39%	174,424
Mar 9, 2026	2.97	2.98	2.78	2.87	2.87	-4.65%	118,362
Mar 6, 2026	3.12	3.16	2.90	3.01	3.01	-4.14%	132,878
Mar 5, 2026	3.08	3.37	3.02	3.14	3.14	2.28%	333,667
Mar 4, 2026	3.03	3.12	2.95	3.07	3.07	1.32%	125,872
Mar 3, 2026	2.92	3.06	2.89	3.03	3.03	1.68%	122,611
Mar 2, 2026	2.85	2.99	2.76	2.98	2.98	0.68%	225,058
Feb 27, 2026	3.08	3.12	2.89	2.96	2.96	-4.82%	100,381
Feb 26, 2026	3.00	3.12	2.92	3.11	3.11	3.32%	130,143
Feb 25, 2026	2.90	3.07	2.87	3.01	3.01	3.44%	125,081
Feb 24, 2026	3.09	3.13	2.86	2.91	2.91	-6.43%	170,436
Feb 23, 2026	3.12	3.17	2.90	3.11	3.11	1.30%	344,047
Feb 20, 2026	3.00	3.17	2.90	3.07	3.07	3.02%	292,518
Feb 19, 2026	3.08	3.30	2.96	2.98	2.98	0.34%	739,247
Feb 18, 2026	3.07	3.44	2.86	2.97	2.97	9.59%	1,864,092
Feb 17, 2026	2.65	3.07	2.59	2.71	2.71	8.40%	1,665,256
Feb 13, 2026	2.33	2.68	2.26	2.50	2.50	20.19%	3,171,491
Feb 12, 2026	1.84	2.11	1.78	2.08	2.08	12.43%	812,616
Feb 11, 2026	1.84	1.92	1.77	1.85	1.85	1.09%	132,885
Feb 10, 2026	1.89	1.93	1.83	1.83	1.83	-4.19%	35,753
Feb 9, 2026	1.99	1.99	1.87	1.91	1.91	-3.05%	55,288
Feb 6, 2026	1.83	2.08	1.77	1.97	1.97	7.65%	137,779
Feb 5, 2026	1.87	1.88	1.80	1.83	1.83	-3.68%	78,196