Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.92	3.03	2.86	2.97	2.97	2.41%	130,740
Jun 17, 2026	3.07	3.25	2.90	2.90	2.90	-5.23%	268,297
Jun 16, 2026	2.96	3.12	2.96	3.06	3.06	3.38%	189,059
Jun 15, 2026	2.92	3.02	2.87	2.96	2.96	4.96%	244,310
Jun 12, 2026	2.50	2.96	2.49	2.82	2.82	14.17%	536,662
Jun 11, 2026	2.50	2.50	2.45	2.47	2.47	-1.59%	69,489
Jun 10, 2026	2.48	2.59	2.44	2.51	2.51	1.21%	61,592
Jun 9, 2026	2.51	2.59	2.43	2.48	2.48	-1.20%	84,182
Jun 8, 2026	2.61	2.63	2.50	2.51	2.51	-1.95%	23,722
Jun 5, 2026	2.54	2.59	2.50	2.56	2.56	-1.16%	152,702
Jun 4, 2026	2.57	2.77	2.56	2.59	2.59	0.39%	166,818
Jun 3, 2026	2.63	2.63	2.50	2.58	2.58	-1.90%	65,174
Jun 2, 2026	2.57	2.67	2.52	2.63	2.63	2.33%	86,374
Jun 1, 2026	2.44	2.58	2.44	2.57	2.57	5.76%	55,095
May 29, 2026	2.43	2.55	2.42	2.43	2.43	-0.82%	165,959
May 28, 2026	2.44	2.48	2.44	2.45	2.45	-	55,659
May 27, 2026	2.46	2.50	2.45	2.45	2.45	-0.81%	19,067
May 26, 2026	2.48	2.53	2.46	2.47	2.47	0.82%	64,408
May 22, 2026	2.48	2.54	2.41	2.45	2.45	-2.00%	124,396
May 21, 2026	2.45	2.54	2.40	2.50	2.50	1.21%	132,273
May 20, 2026	2.45	2.54	2.45	2.47	2.47	0.82%	100,966
May 19, 2026	2.47	2.52	2.44	2.45	2.45	-2.00%	114,069
May 18, 2026	2.55	2.58	2.50	2.50	2.50	-1.57%	83,104
May 15, 2026	2.53	2.63	2.53	2.54	2.54	-1.17%	65,290
May 14, 2026	2.60	2.63	2.55	2.57	2.57	-	26,870
May 13, 2026	2.60	2.72	2.55	2.57	2.57	-	275,144
May 12, 2026	2.57	2.68	2.52	2.57	2.57	0.39%	91,170
May 11, 2026	2.56	2.63	2.50	2.56	2.56	-0.39%	54,032
May 8, 2026	2.63	2.71	2.56	2.57	2.57	-2.28%	65,540
May 7, 2026	2.65	2.73	2.61	2.63	2.63	-1.13%	122,662
May 6, 2026	2.52	2.70	2.44	2.66	2.66	6.83%	411,379
May 5, 2026	2.55	2.62	2.34	2.49	2.49	-2.35%	192,377
May 4, 2026	2.58	2.64	2.54	2.55	2.55	-2.67%	112,962
May 1, 2026	2.60	2.64	2.53	2.62	2.62	0.77%	81,140
Apr 30, 2026	2.59	2.64	2.50	2.60	2.60	0.39%	235,115
Apr 29, 2026	2.52	2.64	2.50	2.59	2.59	2.78%	173,034
Apr 28, 2026	2.45	2.71	2.43	2.52	2.52	1.61%	222,109
Apr 27, 2026	2.37	2.49	2.36	2.48	2.48	3.77%	169,244
Apr 24, 2026	2.30	2.44	2.30	2.39	2.39	4.37%	77,898
Apr 23, 2026	2.38	2.38	2.27	2.29	2.29	-4.18%	105,018
Apr 22, 2026	2.39	2.42	2.36	2.39	2.39	0.42%	136,895
Apr 21, 2026	2.44	2.51	2.36	2.38	2.38	-0.83%	99,494
Apr 20, 2026	2.43	2.47	2.34	2.40	2.40	-2.04%	122,051
Apr 17, 2026	2.40	2.47	2.37	2.45	2.45	3.38%	198,074
Apr 16, 2026	2.35	2.38	2.30	2.37	2.37	-	121,035
Apr 15, 2026	2.41	2.46	2.35	2.37	2.37	-2.07%	92,605
Apr 14, 2026	2.40	2.44	2.35	2.42	2.42	0.83%	133,455
Apr 13, 2026	2.35	2.42	2.32	2.40	2.40	1.69%	99,183
Apr 10, 2026	2.40	2.40	2.29	2.36	2.36	-2.48%	168,615
Apr 9, 2026	2.48	2.49	2.36	2.42	2.42	-1.63%	84,579