Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.330
+0.060 (1.83%)
Sep 18, 2025, 2:28 PM EDT - Market open
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.35 | - | 2.45% | 71,746 |
| 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 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.19 | 5.48 | 5.48 | -5.19% | 286,868 |
| Jul 28, 2025 | 5.81 | 5.95 | 5.67 | 5.78 | 5.78 | -0.52% | 206,217 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.63 | 5.81 | 5.81 | -2.68% | 193,330 |
| Jul 24, 2025 | 6.28 | 6.47 | 5.92 | 5.97 | 5.97 | -5.09% | 264,338 |
| Jul 23, 2025 | 5.98 | 6.30 | 5.87 | 6.29 | 6.29 | 5.71% | 287,095 |
| Jul 22, 2025 | 6.15 | 6.28 | 5.85 | 5.95 | 5.95 | -2.46% | 362,137 |
| Jul 21, 2025 | 6.35 | 6.39 | 5.88 | 6.10 | 6.10 | -3.63% | 338,506 |
| Jul 18, 2025 | 6.52 | 6.67 | 6.22 | 6.33 | 6.33 | -2.47% | 193,382 |
| Jul 17, 2025 | 6.61 | 6.94 | 6.45 | 6.49 | 6.49 | -1.07% | 261,225 |
| Jul 16, 2025 | 6.50 | 6.74 | 6.33 | 6.56 | 6.56 | 2.66% | 214,444 |
| Jul 15, 2025 | 6.48 | 6.62 | 6.25 | 6.39 | 6.39 | -0.47% | 252,557 |
| Jul 14, 2025 | 6.69 | 6.76 | 5.99 | 6.42 | 6.42 | -5.59% | 614,015 |
| Jul 11, 2025 | 6.82 | 6.98 | 6.61 | 6.80 | 6.80 | -0.29% | 192,963 |
| Jul 10, 2025 | 7.16 | 7.24 | 6.62 | 6.82 | 6.82 | -3.26% | 391,941 |