Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.770
-0.060 (-2.12%)
May 6, 2025, 11:42 AM EDT - Market open
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 2.82 | 2.82 | 2.82 | 2.80 | - | -1.06% | 2,507 |
| May 5, 2025 | 2.90 | 2.97 | 2.83 | 2.83 | 2.83 | -3.41% | 34,683 |
| May 2, 2025 | 2.92 | 2.96 | 2.86 | 2.93 | 2.93 | 2.09% | 42,036 |
| May 1, 2025 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -3.04% | 50,332 |
| Apr 30, 2025 | 3.10 | 3.10 | 2.91 | 2.96 | 2.96 | -0.67% | 32,610 |
| Apr 29, 2025 | 3.07 | 3.20 | 2.93 | 2.98 | 2.98 | -2.93% | 55,131 |
| Apr 28, 2025 | 3.01 | 3.14 | 2.96 | 3.07 | 3.07 | 2.33% | 64,098 |
| Apr 25, 2025 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | - | 23,390 |
| Apr 24, 2025 | 2.90 | 3.05 | 2.90 | 3.00 | 3.00 | 3.81% | 36,822 |
| Apr 23, 2025 | 2.91 | 3.03 | 2.86 | 2.89 | 2.89 | -0.34% | 36,111 |
| Apr 22, 2025 | 2.89 | 3.05 | 2.88 | 2.90 | 2.90 | 1.75% | 42,473 |
| Apr 21, 2025 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -4.68% | 48,442 |
| Apr 17, 2025 | 3.09 | 3.15 | 2.95 | 2.99 | 2.99 | -2.61% | 46,368 |
| Apr 16, 2025 | 2.90 | 3.08 | 2.80 | 3.07 | 3.07 | 6.97% | 91,246 |
| Apr 15, 2025 | 2.69 | 2.92 | 2.68 | 2.87 | 2.87 | 6.69% | 54,560 |
| Apr 14, 2025 | 2.59 | 2.80 | 2.59 | 2.69 | 2.69 | 4.26% | 59,737 |
| Apr 11, 2025 | 2.56 | 2.71 | 2.51 | 2.58 | 2.58 | 2.38% | 41,511 |
| Apr 10, 2025 | 2.71 | 2.74 | 2.51 | 2.52 | 2.52 | -10.00% | 41,860 |
| Apr 9, 2025 | 2.35 | 2.80 | 2.35 | 2.80 | 2.80 | 15.23% | 148,398 |
| Apr 8, 2025 | 2.47 | 2.65 | 2.37 | 2.43 | 2.43 | -1.22% | 91,979 |
| Apr 7, 2025 | 2.50 | 2.59 | 2.24 | 2.46 | 2.46 | -6.11% | 163,592 |
| Apr 4, 2025 | 2.75 | 2.83 | 2.56 | 2.62 | 2.62 | -9.97% | 179,193 |
| Apr 3, 2025 | 3.06 | 3.12 | 2.83 | 2.91 | 2.91 | -7.91% | 167,024 |
| Apr 2, 2025 | 3.13 | 3.28 | 3.11 | 3.16 | 3.16 | 0.32% | 32,604 |
| Apr 1, 2025 | 3.18 | 3.25 | 3.10 | 3.15 | 3.15 | -0.32% | 44,466 |
| Mar 31, 2025 | 3.25 | 3.27 | 3.03 | 3.16 | 3.16 | -2.77% | 96,315 |
| Mar 28, 2025 | 3.33 | 3.37 | 3.25 | 3.25 | 3.25 | -2.69% | 40,454 |
| Mar 27, 2025 | 3.31 | 3.39 | 3.26 | 3.34 | 3.34 | 0.30% | 28,291 |
| Mar 26, 2025 | 3.47 | 3.54 | 3.29 | 3.33 | 3.33 | -5.13% | 60,382 |
| Mar 25, 2025 | 3.46 | 3.54 | 3.42 | 3.51 | 3.51 | 1.45% | 24,379 |
| Mar 24, 2025 | 3.50 | 3.57 | 3.37 | 3.46 | 3.46 | -2.26% | 71,099 |
| Mar 21, 2025 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 3.21% | 23,957 |
| Mar 20, 2025 | 3.49 | 3.65 | 3.39 | 3.43 | 3.43 | -2.83% | 58,557 |
| Mar 19, 2025 | 3.61 | 3.64 | 3.43 | 3.53 | 3.53 | -1.67% | 46,459 |
| Mar 18, 2025 | 3.76 | 3.76 | 3.50 | 3.59 | 3.59 | -4.77% | 31,039 |
| Mar 17, 2025 | 3.67 | 3.79 | 3.61 | 3.77 | 3.77 | 3.01% | 70,819 |
| Mar 14, 2025 | 3.59 | 3.78 | 3.54 | 3.66 | 3.66 | 3.39% | 73,041 |
| Mar 13, 2025 | 3.55 | 3.59 | 3.43 | 3.54 | 3.54 | -0.28% | 45,085 |
| Mar 12, 2025 | 3.55 | 3.60 | 3.37 | 3.55 | 3.55 | 1.72% | 87,396 |
| Mar 11, 2025 | 3.60 | 3.69 | 3.33 | 3.49 | 3.49 | -4.12% | 110,410 |
| Mar 10, 2025 | 3.60 | 3.74 | 3.50 | 3.64 | 3.64 | 0.83% | 105,908 |
| Mar 7, 2025 | 3.61 | 3.64 | 3.47 | 3.61 | 3.61 | -0.55% | 75,813 |
| Mar 6, 2025 | 3.73 | 3.90 | 3.60 | 3.63 | 3.63 | -3.97% | 81,402 |
| Mar 5, 2025 | 3.40 | 3.85 | 3.40 | 3.78 | 3.78 | 9.88% | 105,638 |
| Mar 4, 2025 | 3.39 | 3.66 | 3.25 | 3.44 | 3.44 | -1.15% | 262,815 |
| Mar 3, 2025 | 3.72 | 3.78 | 3.43 | 3.48 | 3.48 | -5.95% | 184,707 |
| Feb 28, 2025 | 3.63 | 3.80 | 3.52 | 3.70 | 3.70 | 1.37% | 117,261 |
| Feb 27, 2025 | 3.63 | 3.83 | 3.50 | 3.65 | 3.65 | -0.54% | 269,104 |
| Feb 26, 2025 | 3.76 | 3.82 | 3.60 | 3.67 | 3.67 | -1.61% | 142,131 |
| Feb 25, 2025 | 3.96 | 4.18 | 3.50 | 3.73 | 3.73 | -5.57% | 255,122 |