Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.305
-0.055 (-1.64%)
At close: Oct 8, 2025, 4:00 PM EDT
3.310
+0.005 (0.15%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.36 | 3.39 | 3.26 | 3.30 | - | -1.79% | 108,118 |
| Oct 7, 2025 | 3.47 | 3.55 | 3.27 | 3.36 | 3.36 | -4.00% | 151,654 |
| Oct 6, 2025 | 3.39 | 3.50 | 3.34 | 3.50 | 3.50 | 3.24% | 100,045 |
| Oct 3, 2025 | 3.44 | 3.48 | 3.33 | 3.39 | 3.39 | -2.02% | 92,789 |
| Oct 2, 2025 | 3.41 | 3.52 | 3.38 | 3.46 | 3.46 | 1.47% | 98,770 |
| Oct 1, 2025 | 3.38 | 3.51 | 3.32 | 3.41 | 3.41 | 1.49% | 158,249 |
| Sep 30, 2025 | 3.44 | 3.48 | 3.32 | 3.36 | 3.36 | -2.89% | 122,562 |
| Sep 29, 2025 | 3.34 | 3.49 | 3.34 | 3.46 | 3.46 | 2.98% | 155,066 |
| Sep 26, 2025 | 3.43 | 3.49 | 3.32 | 3.36 | 3.36 | -0.59% | 80,050 |
| Sep 25, 2025 | 3.44 | 3.51 | 3.28 | 3.38 | 3.38 | -3.43% | 126,939 |
| Sep 24, 2025 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | 3.24% | 163,264 |
| Sep 23, 2025 | 3.38 | 3.53 | 3.38 | 3.39 | 3.39 | 0.30% | 148,646 |
| Sep 22, 2025 | 3.30 | 3.40 | 3.22 | 3.38 | 3.38 | 2.11% | 191,726 |
| Sep 19, 2025 | 3.35 | 3.41 | 3.28 | 3.31 | 3.31 | -0.90% | 171,505 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 2.14% | 176,573 |
| Sep 17, 2025 | 3.20 | 3.39 | 3.20 | 3.27 | 3.27 | 1.55% | 160,029 |
| Sep 16, 2025 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -0.92% | 212,705 |
| Sep 15, 2025 | 3.34 | 3.42 | 3.25 | 3.25 | 3.25 | -4.41% | 230,629 |
| Sep 12, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -1.16% | 230,013 |
| Sep 11, 2025 | 3.42 | 3.54 | 3.40 | 3.44 | 3.44 | -0.58% | 135,376 |
| Sep 10, 2025 | 3.31 | 3.55 | 3.31 | 3.46 | 3.46 | 4.53% | 361,978 |
| Sep 9, 2025 | 3.55 | 3.63 | 3.29 | 3.31 | 3.31 | -6.23% | 604,264 |
| Sep 8, 2025 | 3.65 | 3.70 | 3.40 | 3.53 | 3.53 | -4.85% | 1,050,935 |
| Sep 5, 2025 | 3.78 | 3.91 | 3.65 | 3.71 | 3.71 | -1.85% | 523,065 |
| Sep 4, 2025 | 3.68 | 3.80 | 3.51 | 3.78 | 3.78 | 1.89% | 613,478 |
| Sep 3, 2025 | 4.04 | 4.13 | 3.71 | 3.71 | 3.71 | -8.40% | 624,653 |
| Sep 2, 2025 | 4.13 | 4.29 | 3.84 | 4.05 | 4.05 | -17.18% | 928,247 |
| Aug 29, 2025 | 5.10 | 5.18 | 4.87 | 4.89 | 4.89 | -5.60% | 254,039 |
| Aug 28, 2025 | 5.21 | 5.34 | 5.04 | 5.18 | 5.18 | 2.57% | 265,842 |
| Aug 27, 2025 | 5.08 | 5.39 | 5.05 | 5.05 | 5.05 | - | 387,064 |
| Aug 26, 2025 | 5.06 | 5.27 | 5.00 | 5.05 | 5.05 | -0.20% | 236,376 |
| Aug 25, 2025 | 5.26 | 5.43 | 5.05 | 5.06 | 5.06 | -5.77% | 268,242 |
| Aug 22, 2025 | 4.93 | 5.43 | 4.90 | 5.37 | 5.37 | 11.64% | 272,332 |
| Aug 21, 2025 | 4.79 | 4.95 | 4.66 | 4.81 | 4.81 | -0.41% | 150,940 |
| Aug 20, 2025 | 4.76 | 4.95 | 4.62 | 4.83 | 4.83 | 1.68% | 217,014 |
| Aug 19, 2025 | 4.70 | 5.08 | 4.64 | 4.75 | 4.75 | -0.21% | 484,943 |
| Aug 18, 2025 | 4.87 | 4.89 | 4.31 | 4.76 | 4.76 | -6.67% | 1,119,809 |
| Aug 15, 2025 | 5.03 | 5.48 | 4.55 | 5.10 | 5.10 | -13.41% | 789,581 |
| Aug 14, 2025 | 6.00 | 6.26 | 5.84 | 5.89 | 5.89 | -1.51% | 377,028 |
| Aug 13, 2025 | 5.69 | 6.03 | 5.56 | 5.98 | 5.98 | 5.10% | 267,091 |
| Aug 12, 2025 | 5.52 | 5.84 | 5.45 | 5.69 | 5.69 | 2.71% | 175,316 |
| Aug 11, 2025 | 5.80 | 5.80 | 5.41 | 5.54 | 5.54 | -3.48% | 207,925 |
| Aug 8, 2025 | 5.67 | 5.94 | 5.62 | 5.74 | 5.74 | 2.68% | 224,227 |
| Aug 7, 2025 | 5.91 | 5.93 | 5.52 | 5.59 | 5.59 | -2.78% | 142,395 |
| Aug 6, 2025 | 5.47 | 5.84 | 5.35 | 5.75 | 5.75 | 6.09% | 198,984 |
| Aug 5, 2025 | 5.31 | 5.55 | 5.27 | 5.42 | 5.42 | 1.88% | 209,124 |
| Aug 4, 2025 | 5.19 | 5.51 | 5.16 | 5.32 | 5.32 | 3.10% | 227,402 |
| Aug 1, 2025 | 4.99 | 5.34 | 4.92 | 5.16 | 5.16 | 2.38% | 192,204 |
| Jul 31, 2025 | 5.35 | 5.47 | 4.96 | 5.04 | 5.04 | -5.08% | 416,245 |
| Jul 30, 2025 | 5.44 | 5.52 | 5.24 | 5.31 | 5.31 | -3.10% | 216,520 |