Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.575
+0.005 (0.14%)
At close: May 29, 2025, 4:00 PM
3.510
-0.065 (-1.82%)
After-hours: May 29, 2025, 4:07 PM EDT
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.51 | 3.62 | 3.51 | 3.58 | 3.58 | 0.14% | 48,684 |
| May 28, 2025 | 3.51 | 3.61 | 3.48 | 3.57 | 3.57 | 1.42% | 47,660 |
| May 27, 2025 | 3.53 | 3.53 | 3.41 | 3.52 | 3.52 | 1.15% | 55,839 |
| May 23, 2025 | 3.36 | 3.59 | 3.36 | 3.48 | 3.48 | 0.58% | 72,190 |
| May 22, 2025 | 3.38 | 3.48 | 3.35 | 3.46 | 3.46 | 2.98% | 79,788 |
| May 21, 2025 | 3.44 | 3.52 | 3.33 | 3.36 | 3.36 | -2.89% | 95,821 |
| May 20, 2025 | 3.38 | 3.59 | 3.38 | 3.46 | 3.46 | 2.37% | 115,813 |
| May 19, 2025 | 3.35 | 3.44 | 3.32 | 3.38 | 3.38 | 0.30% | 66,250 |
| May 16, 2025 | 3.28 | 3.45 | 3.26 | 3.37 | 3.37 | 3.69% | 144,088 |
| May 15, 2025 | 3.11 | 3.26 | 3.07 | 3.25 | 3.25 | 5.18% | 81,856 |
| May 14, 2025 | 3.03 | 3.11 | 3.02 | 3.09 | 3.09 | 2.66% | 49,013 |
| May 13, 2025 | 2.80 | 3.05 | 2.80 | 3.01 | 3.01 | 2.38% | 80,940 |
| May 12, 2025 | 2.78 | 3.07 | 2.78 | 2.94 | 2.94 | 6.14% | 92,628 |
| May 9, 2025 | 2.75 | 2.90 | 2.72 | 2.77 | 2.77 | 1.09% | 48,359 |
| May 8, 2025 | 2.78 | 2.87 | 2.67 | 2.74 | 2.74 | -1.08% | 84,328 |
| May 7, 2025 | 2.81 | 2.94 | 2.68 | 2.77 | 2.77 | -1.42% | 72,866 |
| May 6, 2025 | 2.82 | 2.87 | 2.76 | 2.81 | 2.81 | -0.71% | 39,665 |
| May 5, 2025 | 2.90 | 2.97 | 2.83 | 2.83 | 2.83 | -3.41% | 34,683 |
| May 2, 2025 | 2.92 | 2.96 | 2.86 | 2.93 | 2.93 | 2.09% | 42,036 |
| May 1, 2025 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -3.04% | 50,332 |
| Apr 30, 2025 | 3.10 | 3.10 | 2.91 | 2.96 | 2.96 | -0.67% | 32,610 |
| Apr 29, 2025 | 3.07 | 3.20 | 2.93 | 2.98 | 2.98 | -2.93% | 55,131 |
| Apr 28, 2025 | 3.01 | 3.14 | 2.96 | 3.07 | 3.07 | 2.33% | 64,098 |
| Apr 25, 2025 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | - | 23,390 |
| Apr 24, 2025 | 2.90 | 3.05 | 2.90 | 3.00 | 3.00 | 3.81% | 36,822 |
| Apr 23, 2025 | 2.91 | 3.03 | 2.86 | 2.89 | 2.89 | -0.34% | 36,111 |
| Apr 22, 2025 | 2.89 | 3.05 | 2.88 | 2.90 | 2.90 | 1.75% | 42,473 |
| Apr 21, 2025 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -4.68% | 48,442 |
| Apr 17, 2025 | 3.09 | 3.15 | 2.95 | 2.99 | 2.99 | -2.61% | 46,368 |
| Apr 16, 2025 | 2.90 | 3.08 | 2.80 | 3.07 | 3.07 | 6.97% | 91,246 |
| Apr 15, 2025 | 2.69 | 2.92 | 2.68 | 2.87 | 2.87 | 6.69% | 54,560 |
| Apr 14, 2025 | 2.59 | 2.80 | 2.59 | 2.69 | 2.69 | 4.26% | 59,737 |
| Apr 11, 2025 | 2.56 | 2.71 | 2.51 | 2.58 | 2.58 | 2.38% | 41,511 |
| Apr 10, 2025 | 2.71 | 2.74 | 2.51 | 2.52 | 2.52 | -10.00% | 41,860 |
| Apr 9, 2025 | 2.35 | 2.80 | 2.35 | 2.80 | 2.80 | 15.23% | 148,398 |
| Apr 8, 2025 | 2.47 | 2.65 | 2.37 | 2.43 | 2.43 | -1.22% | 91,979 |
| Apr 7, 2025 | 2.50 | 2.59 | 2.24 | 2.46 | 2.46 | -6.11% | 163,592 |
| Apr 4, 2025 | 2.75 | 2.83 | 2.56 | 2.62 | 2.62 | -9.97% | 179,193 |
| Apr 3, 2025 | 3.06 | 3.12 | 2.83 | 2.91 | 2.91 | -7.91% | 167,024 |
| Apr 2, 2025 | 3.13 | 3.28 | 3.11 | 3.16 | 3.16 | 0.32% | 32,604 |
| Apr 1, 2025 | 3.18 | 3.25 | 3.10 | 3.15 | 3.15 | -0.32% | 44,466 |
| Mar 31, 2025 | 3.25 | 3.27 | 3.03 | 3.16 | 3.16 | -2.77% | 96,315 |
| Mar 28, 2025 | 3.33 | 3.37 | 3.25 | 3.25 | 3.25 | -2.69% | 40,454 |
| Mar 27, 2025 | 3.31 | 3.39 | 3.26 | 3.34 | 3.34 | 0.30% | 28,291 |
| Mar 26, 2025 | 3.47 | 3.54 | 3.29 | 3.33 | 3.33 | -5.13% | 60,382 |
| Mar 25, 2025 | 3.46 | 3.54 | 3.42 | 3.51 | 3.51 | 1.45% | 24,379 |
| Mar 24, 2025 | 3.50 | 3.57 | 3.37 | 3.46 | 3.46 | -2.26% | 71,099 |
| Mar 21, 2025 | 3.39 | 3.59 | 3.38 | 3.54 | 3.54 | 3.21% | 23,957 |
| Mar 20, 2025 | 3.49 | 3.65 | 3.39 | 3.43 | 3.43 | -2.83% | 58,557 |
| Mar 19, 2025 | 3.61 | 3.64 | 3.43 | 3.53 | 3.53 | -1.67% | 46,459 |