Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.050
+0.100 (3.39%)
At close: Oct 31, 2025, 4:00 PM EDT
3.050
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.953.072.943.05-3.39%70,381
Oct 30, 20253.013.012.852.952.95-2.64%259,369
Oct 29, 20253.093.122.963.033.03-0.66%162,295
Oct 28, 20253.093.133.023.053.05-1.29%150,227
Oct 27, 20253.213.213.093.093.09-3.29%134,545
Oct 24, 20253.193.283.163.203.200.16%63,669
Oct 23, 20253.213.313.123.193.190.63%54,382
Oct 22, 20253.163.203.093.173.17-0.31%117,291
Oct 21, 20253.243.283.153.183.18-1.55%41,029
Oct 20, 20253.203.303.123.233.231.89%46,038
Oct 17, 20253.173.223.123.173.17-0.31%108,222
Oct 16, 20253.293.343.133.183.18-2.75%114,422
Oct 15, 20253.333.423.263.273.27-1.21%50,977
Oct 14, 20253.173.353.123.313.313.12%98,246
Oct 13, 20253.223.273.163.213.210.94%109,124
Oct 10, 20253.293.333.123.183.18-2.15%134,056
Oct 9, 20253.283.393.143.253.25-1.81%184,688
Oct 8, 20253.363.393.263.313.31-1.49%113,473
Oct 7, 20253.473.553.273.363.36-4.00%151,654
Oct 6, 20253.393.503.343.503.503.24%100,045
Oct 3, 20253.443.483.333.393.39-2.02%92,789
Oct 2, 20253.413.523.383.463.461.47%98,770
Oct 1, 20253.383.513.323.413.411.49%158,249
Sep 30, 20253.443.483.323.363.36-2.89%122,562
Sep 29, 20253.343.493.343.463.462.98%155,066
Sep 26, 20253.433.493.323.363.36-0.59%80,050
Sep 25, 20253.443.513.283.383.38-3.43%126,939
Sep 24, 20253.403.553.403.503.503.24%163,264
Sep 23, 20253.383.533.383.393.390.30%148,646
Sep 22, 20253.303.403.223.383.382.11%191,726
Sep 19, 20253.353.413.283.313.31-0.90%171,505
Sep 18, 20253.303.403.303.343.342.14%176,573
Sep 17, 20253.203.393.203.273.271.55%160,029
Sep 16, 20253.263.313.203.223.22-0.92%212,705
Sep 15, 20253.343.423.253.253.25-4.41%230,629
Sep 12, 20253.443.463.363.403.40-1.16%230,013
Sep 11, 20253.423.543.403.443.44-0.58%135,376
Sep 10, 20253.313.553.313.463.464.53%361,978
Sep 9, 20253.553.633.293.313.31-6.23%604,264
Sep 8, 20253.653.703.403.533.53-4.85%1,050,935
Sep 5, 20253.783.913.653.713.71-1.85%523,065
Sep 4, 20253.683.803.513.783.781.89%613,478
Sep 3, 20254.044.133.713.713.71-8.40%624,653
Sep 2, 20254.134.293.844.054.05-17.18%928,247
Aug 29, 20255.105.184.874.894.89-5.60%254,039
Aug 28, 20255.215.345.045.185.182.57%265,842
Aug 27, 20255.085.395.055.055.05-387,064
Aug 26, 20255.065.275.005.055.05-0.20%236,376
Aug 25, 20255.265.435.055.065.06-5.77%268,242
Aug 22, 20254.935.434.905.375.3711.64%272,332