Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
5.97
-0.32 (-5.09%)
At close: Jul 24, 2025, 4:00 PM
5.95
-0.02 (-0.34%)
After-hours: Jul 24, 2025, 7:37 PM EDT
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 6.28 | 6.47 | 5.92 | 5.97 | 5.97 | -5.09% | 264,213 |
| Jul 23, 2025 | 5.98 | 6.30 | 5.87 | 6.29 | 6.29 | 5.71% | 287,095 |
| Jul 22, 2025 | 6.15 | 6.28 | 5.85 | 5.95 | 5.95 | -2.46% | 362,137 |
| Jul 21, 2025 | 6.35 | 6.39 | 5.88 | 6.10 | 6.10 | -3.63% | 338,506 |
| Jul 18, 2025 | 6.52 | 6.67 | 6.22 | 6.33 | 6.33 | -2.47% | 193,382 |
| Jul 17, 2025 | 6.61 | 6.94 | 6.45 | 6.49 | 6.49 | -1.07% | 261,225 |
| Jul 16, 2025 | 6.50 | 6.74 | 6.33 | 6.56 | 6.56 | 2.66% | 214,444 |
| Jul 15, 2025 | 6.48 | 6.62 | 6.25 | 6.39 | 6.39 | -0.47% | 252,557 |
| Jul 14, 2025 | 6.69 | 6.76 | 5.99 | 6.42 | 6.42 | -5.59% | 614,015 |
| Jul 11, 2025 | 6.82 | 6.98 | 6.61 | 6.80 | 6.80 | -0.29% | 192,963 |
| Jul 10, 2025 | 7.16 | 7.24 | 6.62 | 6.82 | 6.82 | -3.26% | 391,941 |
| Jul 9, 2025 | 6.56 | 7.18 | 6.41 | 7.05 | 7.05 | 7.47% | 571,074 |
| Jul 8, 2025 | 6.52 | 7.39 | 6.30 | 6.56 | 6.56 | 2.18% | 1,498,175 |
| Jul 7, 2025 | 6.23 | 6.97 | 6.08 | 6.42 | 6.42 | 6.29% | 2,037,039 |
| Jul 3, 2025 | 5.70 | 6.24 | 5.70 | 6.04 | 6.04 | 5.96% | 553,366 |
| Jul 2, 2025 | 5.17 | 5.70 | 5.10 | 5.70 | 5.70 | 10.25% | 520,647 |
| Jul 1, 2025 | 4.76 | 5.17 | 4.62 | 5.17 | 5.17 | 8.16% | 319,116 |
| Jun 30, 2025 | 5.00 | 5.31 | 4.56 | 4.78 | 4.78 | -0.42% | 1,157,591 |
| Jun 27, 2025 | 4.72 | 5.11 | 4.42 | 4.80 | 4.80 | 14.83% | 3,343,623 |
| Jun 26, 2025 | 3.98 | 4.35 | 3.91 | 4.18 | 4.18 | 5.03% | 311,816 |
| Jun 25, 2025 | 4.01 | 4.03 | 3.88 | 3.98 | 3.98 | -0.25% | 64,012 |
| Jun 24, 2025 | 3.90 | 4.06 | 3.88 | 3.99 | 3.99 | 2.31% | 114,280 |
| Jun 23, 2025 | 3.89 | 3.96 | 3.72 | 3.90 | 3.90 | 0.26% | 100,449 |
| Jun 20, 2025 | 4.03 | 4.03 | 3.81 | 3.89 | 3.89 | -2.26% | 88,197 |
| Jun 18, 2025 | 4.04 | 4.10 | 3.96 | 3.98 | 3.98 | -0.75% | 80,508 |
| Jun 17, 2025 | 3.96 | 4.04 | 3.92 | 4.01 | 4.01 | 1.78% | 112,608 |
| Jun 16, 2025 | 3.81 | 3.98 | 3.78 | 3.94 | 3.94 | 4.23% | 88,932 |
| Jun 13, 2025 | 3.78 | 3.94 | 3.75 | 3.78 | 3.78 | -1.56% | 79,862 |
| Jun 12, 2025 | 3.91 | 3.91 | 3.75 | 3.84 | 3.84 | -2.04% | 66,495 |
| Jun 11, 2025 | 3.76 | 4.04 | 3.76 | 3.92 | 3.92 | 5.95% | 199,579 |
| Jun 10, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.70 | 0.82% | 136,462 |
| Jun 9, 2025 | 3.64 | 3.74 | 3.63 | 3.67 | 3.67 | 1.10% | 35,241 |
| Jun 6, 2025 | 3.70 | 3.80 | 3.59 | 3.63 | 3.63 | 0.28% | 47,962 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.57 | 3.62 | 3.62 | -2.16% | 48,787 |
| Jun 4, 2025 | 3.84 | 3.85 | 3.66 | 3.70 | 3.70 | -3.14% | 48,494 |
| Jun 3, 2025 | 3.85 | 3.90 | 3.68 | 3.82 | 3.82 | 0.53% | 70,760 |
| Jun 2, 2025 | 3.55 | 3.80 | 3.51 | 3.80 | 3.80 | 8.57% | 103,732 |
| May 30, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -2.10% | 61,275 |
| May 29, 2025 | 3.51 | 3.62 | 3.51 | 3.58 | 3.58 | 0.14% | 48,684 |
| May 28, 2025 | 3.51 | 3.61 | 3.48 | 3.57 | 3.57 | 1.42% | 47,660 |
| May 27, 2025 | 3.53 | 3.53 | 3.41 | 3.52 | 3.52 | 1.15% | 55,839 |
| May 23, 2025 | 3.36 | 3.59 | 3.36 | 3.48 | 3.48 | 0.58% | 72,190 |
| May 22, 2025 | 3.38 | 3.48 | 3.35 | 3.46 | 3.46 | 2.98% | 79,788 |
| May 21, 2025 | 3.44 | 3.52 | 3.33 | 3.36 | 3.36 | -2.89% | 95,821 |
| May 20, 2025 | 3.38 | 3.59 | 3.38 | 3.46 | 3.46 | 2.37% | 115,813 |
| May 19, 2025 | 3.35 | 3.44 | 3.32 | 3.38 | 3.38 | 0.30% | 66,250 |
| May 16, 2025 | 3.28 | 3.45 | 3.26 | 3.37 | 3.37 | 3.69% | 144,088 |
| May 15, 2025 | 3.11 | 3.26 | 3.07 | 3.25 | 3.25 | 5.18% | 81,856 |
| May 14, 2025 | 3.03 | 3.11 | 3.02 | 3.09 | 3.09 | 2.66% | 49,013 |
| May 13, 2025 | 2.80 | 3.05 | 2.80 | 3.01 | 3.01 | 2.38% | 80,940 |