Skip to main content
logo
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.420
0.00 (0.00%)
At close: Apr 2, 2026, 4:00 PM EDT
2.400
-0.020 (-0.83%)
After-hours: Apr 2, 2026, 7:58 PM EDT

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262.322.462.282.422.42-105,615
Apr 1, 20262.442.482.332.422.420.83%126,118
Mar 31, 20262.302.422.282.402.404.35%100,942
Mar 30, 20262.402.412.252.302.30-4.17%146,438
Mar 27, 20262.322.412.312.402.40-83,081
Mar 26, 20262.352.642.352.402.400.84%167,716
Mar 25, 20262.362.432.352.382.380.85%73,530
Mar 24, 20262.402.412.312.362.36-2.48%56,349
Mar 23, 20262.352.462.352.422.424.31%61,582
Mar 20, 20262.312.442.282.322.32-3.33%202,272
Mar 19, 20262.432.432.312.402.40-1.64%128,412
Mar 18, 20262.542.572.422.442.44-3.56%209,283
Mar 17, 20262.622.672.492.532.53-3.44%143,196
Mar 16, 20262.632.682.532.622.620.77%112,485
Mar 13, 20262.692.762.542.602.60-3.70%124,154
Mar 12, 20262.702.822.632.702.70-2.53%75,137
Mar 11, 20262.792.902.652.772.77-2.12%115,147
Mar 10, 20262.883.052.702.832.83-1.39%174,424
Mar 9, 20262.972.982.782.872.87-4.65%118,362
Mar 6, 20263.123.162.903.013.01-4.14%132,878
Mar 5, 20263.083.373.023.143.142.28%333,667
Mar 4, 20263.033.122.953.073.071.32%125,872
Mar 3, 20262.923.062.893.033.031.68%122,611
Mar 2, 20262.852.992.762.982.980.68%225,058
Feb 27, 20263.083.122.892.962.96-4.82%100,381
Feb 26, 20263.003.122.923.113.113.32%130,143
Feb 25, 20262.903.072.873.013.013.44%125,081
Feb 24, 20263.093.132.862.912.91-6.43%170,436
Feb 23, 20263.123.172.903.113.111.30%344,047
Feb 20, 20263.003.172.903.073.073.02%292,518
Feb 19, 20263.083.302.962.982.980.34%739,247
Feb 18, 20263.073.442.862.972.979.59%1,864,092
Feb 17, 20262.653.072.592.712.718.40%1,665,256
Feb 13, 20262.332.682.262.502.5020.19%3,171,491
Feb 12, 20261.842.111.782.082.0812.43%812,616
Feb 11, 20261.841.921.771.851.851.09%132,885
Feb 10, 20261.891.931.831.831.83-4.19%35,753
Feb 9, 20261.991.991.871.911.91-3.05%55,288
Feb 6, 20261.832.081.771.971.977.65%137,779
Feb 5, 20261.871.881.801.831.83-3.68%78,196
Feb 4, 20261.951.961.821.901.90-2.56%151,361
Feb 3, 20262.112.111.911.951.95-6.25%147,666
Feb 2, 20262.012.132.012.082.084.00%48,824
Jan 30, 20261.992.051.982.002.00-1.48%81,513
Jan 29, 20262.102.101.982.032.03-3.79%41,341
Jan 28, 20262.222.262.082.112.11-4.95%100,255
Jan 27, 20262.242.242.172.222.22-0.45%55,910
Jan 26, 20262.462.462.222.232.23-8.61%137,122
Jan 23, 20262.262.472.212.442.449.42%220,917
Jan 22, 20262.102.322.102.232.236.70%146,653