Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.770
+0.070 (1.89%)
At close: Feb 4, 2025, 4:00 PM
3.701
-0.069 (-1.83%)
After-hours: Feb 4, 2025, 4:51 PM EST
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.67 | 3.81 | 3.59 | 3.77 | 3.77 | 1.89% | 71,630 |
| Feb 3, 2025 | 3.55 | 3.76 | 3.55 | 3.70 | 3.70 | -1.33% | 52,576 |
| Jan 31, 2025 | 3.66 | 3.85 | 3.51 | 3.75 | 3.75 | 2.46% | 128,357 |
| Jan 30, 2025 | 3.60 | 3.75 | 3.48 | 3.66 | 3.66 | 4.57% | 68,880 |
| Jan 29, 2025 | 3.59 | 3.64 | 3.46 | 3.50 | 3.50 | -1.69% | 59,383 |
| Jan 28, 2025 | 3.68 | 3.81 | 3.50 | 3.56 | 3.56 | -3.78% | 45,034 |
| Jan 27, 2025 | 3.76 | 3.89 | 3.41 | 3.70 | 3.70 | -1.86% | 89,398 |
| Jan 24, 2025 | 3.60 | 3.86 | 3.60 | 3.77 | 3.77 | 5.01% | 100,070 |
| Jan 23, 2025 | 3.48 | 3.62 | 3.46 | 3.59 | 3.59 | 3.16% | 66,180 |
| Jan 22, 2025 | 3.42 | 3.62 | 3.42 | 3.48 | 3.48 | 1.46% | 65,740 |
| Jan 21, 2025 | 3.54 | 3.62 | 3.40 | 3.43 | 3.43 | -3.11% | 79,847 |
| Jan 17, 2025 | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | 2.91% | 45,120 |
| Jan 16, 2025 | 3.54 | 3.58 | 3.44 | 3.44 | 3.44 | -2.55% | 32,569 |
| Jan 15, 2025 | 3.43 | 3.60 | 3.42 | 3.53 | 3.53 | 2.92% | 68,104 |
| Jan 14, 2025 | 3.44 | 3.54 | 3.34 | 3.43 | 3.43 | 0.29% | 65,687 |
| Jan 13, 2025 | 3.54 | 3.64 | 3.35 | 3.42 | 3.42 | -4.20% | 72,767 |
| Jan 10, 2025 | 3.52 | 3.64 | 3.46 | 3.57 | 3.57 | - | 42,232 |
| Jan 8, 2025 | 3.71 | 3.78 | 3.43 | 3.57 | 3.57 | -3.77% | 144,427 |
| Jan 7, 2025 | 3.72 | 3.88 | 3.63 | 3.71 | 3.71 | - | 99,964 |
| Jan 6, 2025 | 3.90 | 3.91 | 3.63 | 3.71 | 3.71 | -4.87% | 128,532 |
| Jan 3, 2025 | 3.85 | 4.04 | 3.85 | 3.90 | 3.90 | 1.83% | 113,614 |
| Jan 2, 2025 | 3.69 | 3.99 | 3.68 | 3.83 | 3.83 | 4.93% | 95,807 |
| Dec 31, 2024 | 3.76 | 3.86 | 3.63 | 3.65 | 3.65 | -4.20% | 108,778 |
| Dec 30, 2024 | 3.90 | 3.99 | 3.76 | 3.81 | 3.81 | -4.51% | 110,670 |
| Dec 27, 2024 | 3.98 | 4.04 | 3.79 | 3.99 | 3.99 | 0.76% | 99,257 |
| Dec 26, 2024 | 3.83 | 4.05 | 3.78 | 3.96 | 3.96 | 0.76% | 105,872 |
| Dec 24, 2024 | 3.83 | 3.95 | 3.81 | 3.93 | 3.93 | 2.88% | 90,363 |
| Dec 23, 2024 | 3.52 | 3.89 | 3.52 | 3.82 | 3.82 | 8.52% | 196,093 |
| Dec 20, 2024 | 3.29 | 3.56 | 3.16 | 3.52 | 3.52 | 3.23% | 131,199 |
| Dec 19, 2024 | 3.44 | 3.50 | 3.25 | 3.41 | 3.41 | 3.33% | 135,518 |
| Dec 18, 2024 | 3.49 | 3.56 | 3.25 | 3.30 | 3.30 | -4.35% | 203,938 |
| Dec 17, 2024 | 3.51 | 3.51 | 3.32 | 3.45 | 3.45 | -1.43% | 140,315 |
| Dec 16, 2024 | 3.55 | 3.68 | 3.45 | 3.50 | 3.50 | -1.96% | 114,858 |
| Dec 13, 2024 | 3.85 | 3.92 | 3.51 | 3.57 | 3.57 | -6.54% | 181,049 |
| Dec 12, 2024 | 3.55 | 4.04 | 3.54 | 3.82 | 3.82 | 10.40% | 441,709 |
| Dec 11, 2024 | 3.58 | 3.65 | 3.29 | 3.46 | 3.46 | -5.46% | 312,738 |
| Dec 10, 2024 | 3.72 | 3.80 | 3.61 | 3.66 | 3.66 | -1.61% | 84,100 |
| Dec 9, 2024 | 3.92 | 3.95 | 3.63 | 3.72 | 3.72 | -2.62% | 199,117 |
| Dec 6, 2024 | 3.89 | 3.98 | 3.81 | 3.82 | 3.82 | -1.55% | 150,370 |
| Dec 5, 2024 | 3.78 | 3.98 | 3.73 | 3.88 | 3.88 | 2.92% | 236,831 |
| Dec 4, 2024 | 3.75 | 3.91 | 3.60 | 3.77 | 3.77 | 1.89% | 227,107 |
| Dec 3, 2024 | 3.57 | 3.78 | 3.54 | 3.70 | 3.70 | 3.35% | 154,372 |
| Dec 2, 2024 | 3.68 | 3.83 | 3.58 | 3.58 | 3.58 | -5.04% | 185,918 |
| Nov 29, 2024 | 3.62 | 3.91 | 3.57 | 3.77 | 3.77 | 4.14% | 143,246 |
| Nov 27, 2024 | 3.88 | 3.88 | 3.56 | 3.62 | 3.62 | -4.74% | 139,979 |
| Nov 26, 2024 | 3.71 | 3.89 | 3.50 | 3.80 | 3.80 | 1.06% | 214,652 |
| Nov 25, 2024 | 3.98 | 4.19 | 3.61 | 3.76 | 3.76 | -4.08% | 446,883 |
| Nov 22, 2024 | 3.76 | 4.05 | 3.74 | 3.92 | 3.92 | 5.66% | 332,064 |
| Nov 21, 2024 | 3.88 | 4.17 | 3.61 | 3.71 | 3.71 | -7.02% | 484,944 |
| Nov 20, 2024 | 3.82 | 4.02 | 3.73 | 3.99 | 3.99 | 3.91% | 387,920 |
| Nov 19, 2024 | 3.54 | 3.85 | 3.51 | 3.84 | 3.84 | 8.47% | 468,722 |
| Nov 18, 2024 | 3.17 | 3.96 | 3.17 | 3.54 | 3.54 | 10.62% | 1,013,696 |
| Nov 15, 2024 | 2.88 | 3.64 | 2.75 | 3.20 | 3.20 | 23.08% | 2,924,167 |
| Nov 14, 2024 | 2.65 | 2.73 | 2.48 | 2.60 | 2.60 | -2.99% | 448,393 |
| Nov 13, 2024 | 3.12 | 3.18 | 2.63 | 2.68 | 2.68 | -15.72% | 539,473 |
| Nov 12, 2024 | 3.09 | 3.30 | 2.95 | 3.18 | 3.18 | 2.25% | 510,242 |
| Nov 11, 2024 | 2.73 | 3.14 | 2.73 | 3.11 | 3.11 | 13.92% | 653,561 |
| Nov 8, 2024 | 2.55 | 2.75 | 2.47 | 2.73 | 2.73 | 7.91% | 300,228 |
| Nov 7, 2024 | 2.50 | 2.58 | 2.42 | 2.53 | 2.53 | -0.78% | 209,253 |
| Nov 6, 2024 | 2.81 | 2.81 | 2.42 | 2.55 | 2.55 | -5.90% | 394,371 |
| Nov 5, 2024 | 2.78 | 2.83 | 2.58 | 2.71 | 2.71 | -1.09% | 252,451 |
| Nov 4, 2024 | 2.70 | 2.84 | 2.61 | 2.74 | 2.74 | 3.40% | 405,093 |
| Nov 1, 2024 | 2.47 | 2.70 | 2.43 | 2.65 | 2.65 | 7.29% | 275,357 |
| Oct 31, 2024 | 2.55 | 2.55 | 2.44 | 2.47 | 2.47 | -1.98% | 142,300 |
| Oct 30, 2024 | 2.36 | 2.55 | 2.30 | 2.52 | 2.52 | 7.23% | 422,992 |
| Oct 29, 2024 | 2.28 | 2.50 | 2.21 | 2.35 | 2.35 | 4.21% | 256,670 |
| Oct 28, 2024 | 2.25 | 2.42 | 2.13 | 2.26 | 2.26 | 3.44% | 250,239 |
| Oct 25, 2024 | 2.25 | 2.36 | 2.16 | 2.18 | 2.18 | -5.63% | 146,902 |
| Oct 24, 2024 | 2.31 | 2.35 | 2.16 | 2.31 | 2.31 | 8.96% | 246,216 |
| Oct 23, 2024 | 2.27 | 2.30 | 2.08 | 2.12 | 2.12 | -6.61% | 208,235 |
| Oct 22, 2024 | 2.21 | 2.29 | 1.90 | 2.27 | 2.27 | 2.71% | 593,540 |
| Oct 21, 2024 | 2.33 | 2.60 | 2.13 | 2.21 | 2.21 | -3.07% | 629,697 |
| Oct 18, 2024 | 1.98 | 2.32 | 1.95 | 2.28 | 2.28 | 19.37% | 704,033 |
| Oct 17, 2024 | 1.80 | 1.93 | 1.75 | 1.91 | 1.91 | 7.30% | 405,451 |
| Oct 16, 2024 | 1.50 | 1.82 | 1.50 | 1.78 | 1.78 | 20.68% | 811,046 |
| Oct 15, 2024 | 1.44 | 1.49 | 1.37 | 1.48 | 1.48 | 1.03% | 165,550 |
| Oct 14, 2024 | 1.61 | 1.67 | 1.41 | 1.46 | 1.46 | 0.69% | 337,260 |
| Oct 11, 2024 | 1.40 | 1.50 | 1.35 | 1.45 | 1.45 | 5.84% | 204,108 |
| Oct 10, 2024 | 1.48 | 1.75 | 1.35 | 1.37 | 1.37 | -7.43% | 948,674 |
| Oct 9, 2024 | 1.27 | 1.54 | 1.26 | 1.48 | 1.48 | 15.62% | 525,003 |
| Oct 8, 2024 | 1.00 | 1.32 | 1.00 | 1.28 | 1.28 | 26.73% | 936,915 |
| Oct 7, 2024 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 53,179 |
| Oct 4, 2024 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | 2.04% | 39,610 |
| Oct 3, 2024 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.00% | 60,928 |
| Oct 2, 2024 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | 3.63% | 53,205 |
| Oct 1, 2024 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | -1.43% | 69,014 |
| Sep 30, 2024 | 1.10 | 1.10 | 0.91 | 0.98 | 0.98 | -11.00% | 94,361 |
| Sep 27, 2024 | 1.04 | 1.10 | 0.97 | 1.10 | 1.10 | 3.77% | 100,496 |
| Sep 26, 2024 | 1.04 | 1.07 | 0.95 | 1.06 | 1.06 | 1.92% | 170,861 |
| Sep 25, 2024 | 0.82 | 1.05 | 0.82 | 1.04 | 1.04 | 27.67% | 426,551 |
| Sep 24, 2024 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | 1.82% | 64,832 |
| Sep 23, 2024 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 67,122 |
| Sep 20, 2024 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 55,428 |
| Sep 19, 2024 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 73,574 |
| Sep 18, 2024 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 1.14% | 82,436 |
| Sep 17, 2024 | 0.79 | 0.84 | 0.79 | 0.79 | 0.79 | 0.51% | 54,014 |
| Sep 16, 2024 | 0.81 | 0.84 | 0.79 | 0.79 | 0.79 | -6.31% | 10,164 |
| Sep 13, 2024 | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | 10.77% | 169,688 |
| Sep 12, 2024 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 1.11% | 43,787 |
| Sep 11, 2024 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 37,244 |