Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	3.29	3.56	3.16	3.52	3.52	3.23%	131,186
Dec 19, 2024	3.44	3.50	3.25	3.41	3.41	3.33%	135,518
Dec 18, 2024	3.49	3.56	3.25	3.30	3.30	-4.35%	203,938
Dec 17, 2024	3.51	3.51	3.32	3.45	3.45	-1.43%	140,315
Dec 16, 2024	3.55	3.68	3.45	3.50	3.50	-1.96%	114,858
Dec 13, 2024	3.85	3.92	3.51	3.57	3.57	-6.54%	181,049
Dec 12, 2024	3.55	4.04	3.54	3.82	3.82	10.40%	441,709
Dec 11, 2024	3.58	3.65	3.29	3.46	3.46	-5.46%	312,738
Dec 10, 2024	3.72	3.80	3.61	3.66	3.66	-1.61%	84,100
Dec 9, 2024	3.92	3.95	3.63	3.72	3.72	-2.62%	199,117
Dec 6, 2024	3.89	3.98	3.81	3.82	3.82	-1.55%	150,370
Dec 5, 2024	3.78	3.98	3.73	3.88	3.88	2.92%	236,831
Dec 4, 2024	3.75	3.91	3.60	3.77	3.77	1.89%	227,107
Dec 3, 2024	3.57	3.78	3.54	3.70	3.70	3.35%	154,372
Dec 2, 2024	3.68	3.83	3.58	3.58	3.58	-5.04%	185,918
Nov 29, 2024	3.62	3.91	3.57	3.77	3.77	4.14%	143,246
Nov 27, 2024	3.88	3.88	3.56	3.62	3.62	-4.74%	139,979
Nov 26, 2024	3.71	3.89	3.50	3.80	3.80	1.06%	214,700
Nov 25, 2024	3.98	4.19	3.61	3.76	3.76	-4.08%	446,883
Nov 22, 2024	3.76	4.05	3.74	3.92	3.92	5.66%	332,064
Nov 21, 2024	3.88	4.17	3.61	3.71	3.71	-7.02%	484,944
Nov 20, 2024	3.82	4.02	3.73	3.99	3.99	3.91%	387,920
Nov 19, 2024	3.54	3.85	3.51	3.84	3.84	8.47%	468,722
Nov 18, 2024	3.17	3.96	3.17	3.54	3.54	10.62%	1,013,700
Nov 15, 2024	2.88	3.64	2.75	3.20	3.20	23.08%	2,924,200
Nov 14, 2024	2.65	2.73	2.48	2.60	2.60	-2.99%	448,400
Nov 13, 2024	3.12	3.18	2.63	2.68	2.68	-15.72%	539,500
Nov 12, 2024	3.09	3.30	2.95	3.18	3.18	2.25%	510,242
Nov 11, 2024	2.73	3.14	2.73	3.11	3.11	13.92%	653,600
Nov 8, 2024	2.55	2.75	2.47	2.73	2.73	7.91%	300,228
Nov 7, 2024	2.50	2.58	2.42	2.53	2.53	-0.78%	209,300
Nov 6, 2024	2.81	2.81	2.42	2.55	2.55	-5.90%	394,371
Nov 5, 2024	2.78	2.83	2.58	2.71	2.71	-1.09%	252,451
Nov 4, 2024	2.70	2.84	2.61	2.74	2.74	3.40%	405,100
Nov 1, 2024	2.47	2.70	2.43	2.65	2.65	7.29%	276,223
Oct 31, 2024	2.55	2.55	2.44	2.47	2.47	-1.98%	142,300
Oct 30, 2024	2.36	2.55	2.30	2.52	2.52	7.23%	423,000
Oct 29, 2024	2.28	2.50	2.21	2.35	2.35	3.98%	256,670
Oct 28, 2024	2.25	2.42	2.13	2.26	2.26	3.67%	250,239
Oct 25, 2024	2.25	2.36	2.16	2.18	2.18	-5.63%	146,902
Oct 24, 2024	2.31	2.35	2.16	2.31	2.31	8.96%	246,216
Oct 23, 2024	2.27	2.30	2.08	2.12	2.12	-6.61%	208,235
Oct 22, 2024	2.21	2.29	1.90	2.27	2.27	2.71%	593,540
Oct 21, 2024	2.33	2.60	2.13	2.21	2.21	-3.07%	629,700
Oct 18, 2024	1.98	2.32	1.95	2.28	2.28	19.37%	704,033
Oct 17, 2024	1.80	1.93	1.75	1.91	1.91	7.30%	405,500
Oct 16, 2024	1.50	1.82	1.50	1.78	1.78	20.27%	811,046
Oct 15, 2024	1.44	1.49	1.37	1.48	1.48	1.37%	165,550
Oct 14, 2024	1.61	1.67	1.41	1.46	1.46	0.69%	337,260
Oct 11, 2024	1.40	1.50	1.34	1.45	1.45	5.84%	204,108
Oct 10, 2024	1.48	1.75	1.35	1.37	1.37	-7.43%	948,674
Oct 9, 2024	1.27	1.54	1.26	1.48	1.48	15.62%	525,003
Oct 8, 2024	1.00	1.32	1.00	1.28	1.28	26.73%	936,915
Oct 7, 2024	0.98	1.01	0.98	1.01	1.01	1.00%	53,179
Oct 4, 2024	1.01	1.03	0.98	1.00	1.00	2.04%	39,610
Oct 3, 2024	1.01	1.01	0.95	0.98	0.98	-2.00%	60,928
Oct 2, 2024	0.98	1.08	0.98	1.00	1.00	3.63%	53,205
Oct 1, 2024	0.98	1.00	0.93	0.97	0.97	-1.43%	69,014
Sep 30, 2024	1.10	1.10	0.91	0.98	0.98	-11.00%	94,361
Sep 27, 2024	1.04	1.10	0.97	1.10	1.10	3.77%	100,496
Sep 26, 2024	1.04	1.07	0.95	1.06	1.06	1.92%	170,900
Sep 25, 2024	0.82	1.05	0.82	1.04	1.04	27.67%	426,600
Sep 24, 2024	0.81	0.84	0.80	0.81	0.81	1.82%	64,832
Sep 23, 2024	0.80	0.82	0.79	0.80	0.80	-1.23%	67,122
Sep 20, 2024	0.80	0.82	0.80	0.81	0.81	1.25%	62,902
Sep 19, 2024	0.80	0.82	0.80	0.80	0.80	-	73,600
Sep 18, 2024	0.83	0.83	0.79	0.80	0.80	1.14%	82,436
Sep 17, 2024	0.79	0.84	0.79	0.79	0.79	0.51%	54,014
Sep 16, 2024	0.81	0.84	0.79	0.79	0.79	-6.31%	10,200
Sep 13, 2024	0.75	0.84	0.75	0.84	0.84	10.77%	169,700
Sep 12, 2024	0.73	0.77	0.73	0.76	0.76	1.11%	43,787
Sep 11, 2024	0.78	0.78	0.73	0.75	0.75	-3.85%	37,244
Sep 10, 2024	0.76	0.78	0.72	0.78	0.78	4.98%	66,331
Sep 9, 2024	0.78	0.79	0.72	0.74	0.74	-4.35%	87,637
Sep 6, 2024	0.82	0.82	0.77	0.78	0.78	-0.41%	46,200
Sep 5, 2024	0.79	0.83	0.78	0.78	0.78	0.78%	68,647
Sep 4, 2024	0.80	0.81	0.77	0.77	0.77	-3.08%	71,200
Sep 3, 2024	0.78	0.81	0.78	0.80	0.80	-1.41%	18,706
Aug 30, 2024	0.81	0.81	0.79	0.81	0.81	-3.03%	29,641
Aug 29, 2024	0.78	0.84	0.78	0.84	0.84	5.92%	75,027
Aug 28, 2024	0.81	0.82	0.78	0.79	0.79	-3.83%	117,503
Aug 27, 2024	0.83	0.85	0.81	0.82	0.82	-1.20%	46,318
Aug 26, 2024	0.85	0.86	0.81	0.83	0.83	1.21%	43,500
Aug 23, 2024	0.84	0.87	0.82	0.82	0.82	-2.36%	30,230
Aug 22, 2024	0.84	0.94	0.83	0.84	0.84	-1.18%	157,700
Aug 21, 2024	0.81	0.85	0.81	0.85	0.85	3.28%	62,717
Aug 20, 2024	0.84	0.84	0.81	0.82	0.82	-1.80%	24,102
Aug 19, 2024	0.84	0.84	0.80	0.84	0.84	2.95%	50,500
Aug 16, 2024	0.79	0.82	0.78	0.81	0.81	0.74%	75,215
Aug 15, 2024	0.80	0.85	0.80	0.81	0.81	-0.25%	118,503
Aug 14, 2024	0.80	0.85	0.77	0.81	0.81	0.75%	118,800
Aug 13, 2024	0.81	0.84	0.80	0.80	0.80	-1.95%	29,100
Aug 12, 2024	0.86	0.87	0.81	0.82	0.82	-3.97%	66,517
Aug 9, 2024	0.83	0.88	0.82	0.85	0.85	2.76%	47,600
Aug 8, 2024	0.82	0.87	0.82	0.83	0.83	1.23%	32,333
Aug 7, 2024	0.83	0.87	0.82	0.82	0.82	1.85%	24,348
Aug 6, 2024	0.80	0.83	0.80	0.81	0.81	0.75%	33,600
Aug 5, 2024	0.77	0.83	0.76	0.80	0.80	-2.44%	49,994
Aug 2, 2024	0.82	0.85	0.81	0.82	0.82	-	28,000
Aug 1, 2024	0.81	0.85	0.81	0.82	0.82	1.23%	46,789