Skip to main content
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
1.060
+0.020 (1.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.821.050.821.041.0427.67%420,732
Sep 24, 20240.810.840.800.810.811.82%64,832
Sep 23, 20240.800.820.790.800.80-1.23%67,122
Sep 20, 20240.800.820.800.810.811.25%55,428
Sep 19, 20240.800.820.800.800.80-73,574
Sep 18, 20240.830.830.790.800.801.14%82,436
Sep 17, 20240.790.840.790.790.790.51%54,014
Sep 16, 20240.810.840.790.790.79-6.31%10,164
Sep 13, 20240.750.840.750.840.8410.77%169,688
Sep 12, 20240.730.770.730.760.761.11%43,787
Sep 11, 20240.780.780.730.750.75-3.85%37,244
Sep 10, 20240.760.780.720.780.784.98%66,331
Sep 9, 20240.780.790.720.740.74-4.35%87,637
Sep 6, 20240.820.820.770.780.78-0.41%46,161
Sep 5, 20240.790.830.780.780.780.78%68,647
Sep 4, 20240.800.810.770.770.77-3.08%71,146
Sep 3, 20240.780.810.780.800.80-1.41%18,706
Aug 30, 20240.810.810.790.810.81-3.03%29,641
Aug 29, 20240.780.840.780.840.845.92%75,027
Aug 28, 20240.810.820.780.790.79-3.83%117,214
Aug 27, 20240.830.850.810.820.82-1.20%46,318
Aug 26, 20240.850.860.810.830.831.21%43,491
Aug 23, 20240.840.870.820.820.82-2.36%30,230
Aug 22, 20240.840.940.830.840.84-1.18%157,670
Aug 21, 20240.810.850.810.850.853.28%62,717
Aug 20, 20240.840.840.810.820.82-1.80%24,102
Aug 19, 20240.840.840.800.840.842.95%50,470
Aug 16, 20240.790.820.780.810.810.74%75,215
Aug 15, 20240.800.850.800.810.81-0.25%118,503
Aug 14, 20240.800.850.770.810.810.75%118,750
Aug 13, 20240.810.840.800.800.80-1.95%29,086
Aug 12, 20240.860.870.810.820.82-3.97%66,517
Aug 9, 20240.830.880.820.850.852.76%47,576
Aug 8, 20240.820.870.820.830.831.23%32,333
Aug 7, 20240.830.870.820.820.821.85%24,348
Aug 6, 20240.800.830.800.810.810.75%33,586
Aug 5, 20240.770.830.760.800.80-2.44%49,994
Aug 2, 20240.820.850.810.820.82-27,971
Aug 1, 20240.810.850.810.820.821.23%46,789
Jul 31, 20240.810.850.800.810.810.62%65,094
Jul 30, 20240.800.820.800.810.81-0.37%32,361
Jul 29, 20240.810.860.800.810.811.24%45,990
Jul 26, 20240.860.870.750.800.80-2.67%45,154
Jul 25, 20240.870.870.820.820.82-3.42%45,171
Jul 24, 20240.850.870.800.850.85-1.85%22,135
Jul 23, 20240.840.870.840.870.870.23%13,895
Jul 22, 20240.830.870.820.860.862.73%33,352
Jul 19, 20240.870.870.840.840.84-1.16%39,080
Jul 18, 20240.850.880.840.850.85-2.58%33,480
Jul 17, 20240.870.890.850.870.87-1.97%51,701
Jul 16, 20240.890.910.850.890.892.30%70,909
Jul 15, 20240.900.900.850.870.87-1.92%8,562
Jul 12, 20240.820.890.800.890.897.58%56,338
Jul 11, 20240.820.840.790.820.82-2.43%24,784
Jul 10, 20240.820.860.810.850.853.68%46,584
Jul 9, 20240.810.850.800.820.82-2.92%15,362
Jul 8, 20240.820.840.780.840.84-0.32%107,533
Jul 5, 20240.790.880.720.840.842.66%117,746
Jul 3, 20240.800.850.790.820.823.57%67,790
Jul 2, 20240.870.870.790.790.79-11.99%217,444
Jul 1, 20240.950.950.850.900.901.12%193,251
Jun 28, 20240.840.960.810.890.895.83%109,669
Jun 27, 20240.850.870.840.840.841.33%30,994
Jun 26, 20240.840.860.820.830.83-3.49%18,826
Jun 25, 20240.840.860.800.860.863.61%40,404
Jun 24, 20240.830.850.810.830.83-1.19%58,158
Jun 21, 20240.860.870.840.840.84-2.39%37,685
Jun 20, 20240.850.870.830.860.86-0.60%19,226
Jun 18, 20240.860.880.840.870.870.56%29,440
Jun 17, 20240.890.890.850.860.86-1.60%25,195
Jun 14, 20240.890.900.860.880.88-0.59%18,515
Jun 13, 20240.900.920.850.880.88-0.09%32,851
Jun 12, 20240.880.940.860.880.88-0.56%31,621
Jun 11, 20240.890.890.840.890.893.02%126,282
Jun 10, 20240.880.930.840.860.86-3.37%81,921
Jun 7, 20240.890.920.860.890.89-1.11%54,119
Jun 6, 20240.920.960.890.900.90-3.60%62,670
Jun 5, 20240.990.990.810.930.93-4.70%148,533
Jun 4, 20240.970.990.940.980.980.99%35,311
Jun 3, 20240.951.000.940.970.972.06%50,339
May 31, 20240.961.000.950.950.95-2.02%25,513
May 30, 20240.971.000.920.970.97-1.26%44,120
May 29, 20241.001.010.940.980.98-1.75%80,560
May 28, 20241.001.040.991.001.00-19,432
May 24, 20240.961.000.941.001.001.00%49,799
May 23, 20241.051.050.930.990.99-4.81%135,499
May 22, 20241.011.041.011.041.041.96%54,224
May 21, 20241.031.051.011.021.02-0.97%20,004
May 20, 20241.011.051.011.031.030.98%44,866
May 17, 20241.061.061.001.021.02-3.77%94,081
May 16, 20240.991.070.991.061.064.95%139,538
May 15, 20240.921.040.921.011.018.32%318,956
May 14, 20240.940.970.890.930.930.47%183,455
May 13, 20240.850.990.840.930.9311.15%270,888
May 10, 20240.860.870.820.830.83-1.66%64,001
May 9, 20240.820.850.810.850.852.29%133,423
May 8, 20240.840.840.820.830.83-63,656
May 7, 20240.810.860.800.830.831.88%127,452
May 6, 20240.830.830.780.810.81-1.26%171,659
May 3, 20240.790.840.790.830.834.13%74,812