Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	2.12	2.17	2.07	2.10	2.10	-1.41%	109,269
Dec 19, 2025	2.05	2.22	2.05	2.13	2.13	3.90%	168,663
Dec 18, 2025	2.10	2.14	2.05	2.05	2.05	-	171,884
Dec 17, 2025	2.22	2.37	2.05	2.05	2.05	-7.66%	162,763
Dec 16, 2025	2.27	2.38	2.19	2.22	2.22	-2.20%	135,580
Dec 15, 2025	2.37	2.38	2.20	2.27	2.27	-8.10%	217,897
Dec 12, 2025	2.50	2.51	2.31	2.47	2.47	3.35%	175,503
Dec 11, 2025	2.44	2.51	2.33	2.39	2.39	-2.05%	87,490
Dec 10, 2025	2.50	2.54	2.41	2.44	2.44	-3.17%	97,129
Dec 9, 2025	2.41	2.55	2.41	2.52	2.52	3.28%	406,690
Dec 8, 2025	2.47	2.57	2.40	2.44	2.44	-2.01%	66,953
Dec 5, 2025	2.56	2.60	2.45	2.49	2.49	-2.35%	77,679
Dec 4, 2025	2.45	2.61	2.45	2.55	2.55	4.08%	99,443
Dec 3, 2025	2.43	2.51	2.38	2.45	2.45	1.66%	106,218
Dec 2, 2025	2.48	2.53	2.40	2.41	2.41	-1.63%	64,027
Dec 1, 2025	2.53	2.58	2.44	2.45	2.45	-2.78%	44,256
Nov 28, 2025	2.52	2.61	2.51	2.52	2.52	0.40%	47,788
Nov 26, 2025	2.47	2.61	2.46	2.51	2.51	1.62%	95,388
Nov 25, 2025	2.44	2.61	2.41	2.47	2.47	2.07%	55,343
Nov 24, 2025	2.44	2.53	2.39	2.42	2.42	-	85,693
Nov 21, 2025	2.50	2.50	2.37	2.42	2.42	-1.22%	118,552
Nov 20, 2025	2.73	2.76	2.43	2.45	2.45	-4.30%	216,927
Nov 19, 2025	2.68	2.71	2.52	2.56	2.56	-3.40%	145,556
Nov 18, 2025	2.56	2.66	2.47	2.65	2.65	3.11%	164,773
Nov 17, 2025	2.64	2.88	2.51	2.57	2.57	6.64%	437,992