Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.010
-0.130 (-4.14%)
At close: Mar 6, 2026, 4:00 PM EST
3.150
+0.140 (4.65%)
After-hours: Mar 6, 2026, 7:19 PM EST
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.12 | 3.16 | 2.90 | 3.01 | 3.01 | -4.14% | 131,621 |
| Mar 5, 2026 | 3.08 | 3.37 | 3.02 | 3.14 | 3.14 | 2.28% | 328,694 |
| Mar 4, 2026 | 3.03 | 3.12 | 2.95 | 3.07 | 3.07 | 1.32% | 124,872 |
| Mar 3, 2026 | 2.92 | 3.06 | 2.89 | 3.03 | 3.03 | 1.68% | 122,522 |
| Mar 2, 2026 | 2.85 | 2.99 | 2.76 | 2.98 | 2.98 | 0.68% | 223,340 |
| Feb 27, 2026 | 3.08 | 3.12 | 2.89 | 2.96 | 2.96 | -4.82% | 100,101 |
| Feb 26, 2026 | 3.00 | 3.12 | 2.92 | 3.11 | 3.11 | 3.32% | 130,101 |
| Feb 25, 2026 | 2.90 | 3.07 | 2.87 | 3.01 | 3.01 | 3.44% | 125,065 |
| Feb 24, 2026 | 3.09 | 3.13 | 2.86 | 2.91 | 2.91 | -6.43% | 169,369 |
| Feb 23, 2026 | 3.12 | 3.17 | 2.90 | 3.11 | 3.11 | 1.30% | 342,586 |
| Feb 20, 2026 | 3.00 | 3.17 | 2.90 | 3.07 | 3.07 | 3.02% | 291,115 |
| Feb 19, 2026 | 3.08 | 3.30 | 2.96 | 2.98 | 2.98 | 0.34% | 738,798 |
| Feb 18, 2026 | 3.07 | 3.44 | 2.86 | 2.97 | 2.97 | 9.59% | 1,858,813 |
| Feb 17, 2026 | 2.65 | 3.07 | 2.59 | 2.71 | 2.71 | 8.40% | 1,631,262 |
| Feb 13, 2026 | 2.33 | 2.68 | 2.26 | 2.50 | 2.50 | 20.19% | 3,161,567 |
| Feb 12, 2026 | 1.84 | 2.11 | 1.78 | 2.08 | 2.08 | 12.43% | 289,679 |
| Feb 11, 2026 | 1.84 | 1.92 | 1.77 | 1.85 | 1.85 | 1.09% | 132,785 |
| Feb 10, 2026 | 1.89 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 35,575 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.87 | 1.91 | 1.91 | -3.05% | 55,049 |
| Feb 6, 2026 | 1.83 | 2.08 | 1.77 | 1.97 | 1.97 | 7.65% | 137,779 |
| Feb 5, 2026 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -3.68% | 78,196 |
| Feb 4, 2026 | 1.95 | 1.96 | 1.82 | 1.90 | 1.90 | -2.56% | 151,360 |
| Feb 3, 2026 | 2.11 | 2.11 | 1.91 | 1.95 | 1.95 | -6.25% | 147,536 |
| Feb 2, 2026 | 2.01 | 2.13 | 2.01 | 2.08 | 2.08 | 4.00% | 48,798 |
| Jan 30, 2026 | 1.99 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 81,509 |
| Jan 29, 2026 | 2.10 | 2.10 | 1.98 | 2.03 | 2.03 | -3.79% | 41,341 |
| Jan 28, 2026 | 2.22 | 2.26 | 2.08 | 2.11 | 2.11 | -4.95% | 99,253 |
| Jan 27, 2026 | 2.24 | 2.24 | 2.17 | 2.22 | 2.22 | -0.45% | 39,103 |
| Jan 26, 2026 | 2.46 | 2.46 | 2.22 | 2.23 | 2.23 | -8.61% | 137,039 |
| Jan 23, 2026 | 2.26 | 2.47 | 2.21 | 2.44 | 2.44 | 9.42% | 219,433 |
| Jan 22, 2026 | 2.10 | 2.32 | 2.10 | 2.23 | 2.23 | 6.70% | 146,648 |
| Jan 21, 2026 | 2.07 | 2.11 | 1.97 | 2.09 | 2.09 | 0.97% | 77,853 |
| Jan 20, 2026 | 2.04 | 2.14 | 2.03 | 2.07 | 2.07 | -1.43% | 101,234 |
| Jan 16, 2026 | 2.08 | 2.15 | 2.02 | 2.10 | 2.10 | 1.45% | 121,414 |
| Jan 15, 2026 | 2.07 | 2.11 | 2.00 | 2.07 | 2.07 | 0.49% | 29,567 |
| Jan 14, 2026 | 2.00 | 2.11 | 1.91 | 2.06 | 2.06 | 3.00% | 265,460 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -3.85% | 100,432 |
| Jan 12, 2026 | 2.04 | 2.13 | 2.02 | 2.08 | 2.08 | 1.46% | 76,985 |
| Jan 9, 2026 | 2.13 | 2.17 | 2.03 | 2.05 | 2.05 | -4.21% | 63,173 |
| Jan 8, 2026 | 2.16 | 2.22 | 2.06 | 2.14 | 2.14 | -0.93% | 82,087 |
| Jan 7, 2026 | 2.13 | 2.26 | 2.01 | 2.16 | 2.16 | 0.93% | 242,149 |
| Jan 6, 2026 | 2.07 | 2.23 | 2.01 | 2.14 | 2.14 | 4.39% | 255,929 |
| Jan 5, 2026 | 2.09 | 2.12 | 2.04 | 2.05 | 2.05 | -2.38% | 51,873 |
| Jan 2, 2026 | 2.10 | 2.15 | 2.06 | 2.10 | 2.10 | -0.47% | 61,164 |
| Dec 31, 2025 | 2.02 | 2.12 | 1.95 | 2.11 | 2.11 | 3.43% | 119,655 |
| Dec 30, 2025 | 2.09 | 2.14 | 2.04 | 2.04 | 2.04 | -2.39% | 117,451 |
| Dec 29, 2025 | 2.13 | 2.16 | 2.07 | 2.09 | 2.09 | -2.79% | 75,216 |
| Dec 26, 2025 | 2.12 | 2.25 | 2.12 | 2.15 | 2.15 | - | 109,565 |
| Dec 24, 2025 | 2.09 | 2.24 | 2.09 | 2.15 | 2.15 | 2.38% | 76,845 |
| Dec 23, 2025 | 2.08 | 2.12 | 2.03 | 2.10 | 2.10 | - | 142,496 |