Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.26	2.32	2.25	2.25	-	-0.88%	23,346
Sep 8, 2026	2.30	2.36	2.25	2.27	2.27	-1.73%	96,019
Sep 4, 2026	2.31	2.40	2.28	2.31	2.31	-	151,691
Sep 3, 2026	2.30	2.36	2.23	2.31	2.31	1.32%	154,540
Sep 2, 2026	2.38	2.39	2.28	2.28	2.28	-2.98%	103,554
Sep 1, 2026	2.36	2.38	2.32	2.35	2.35	-1.26%	103,829
Aug 31, 2026	2.41	2.45	2.31	2.38	2.38	-1.24%	177,330
Aug 28, 2026	2.41	2.45	2.38	2.41	2.41	-0.41%	111,412
Aug 27, 2026	2.40	2.44	2.38	2.42	2.42	0.83%	103,755
Aug 26, 2026	2.44	2.48	2.40	2.40	2.40	-2.83%	85,614
Aug 25, 2026	2.53	2.54	2.45	2.47	2.47	-2.76%	172,978
Aug 24, 2026	2.53	2.61	2.50	2.54	2.54	0.40%	83,877
Aug 21, 2026	2.55	2.62	2.50	2.53	2.53	-1.94%	128,631
Aug 20, 2026	2.67	2.69	2.55	2.58	2.58	-4.80%	115,091
Aug 19, 2026	2.73	2.76	2.63	2.71	2.71	-0.73%	92,892
Aug 18, 2026	2.68	2.80	2.60	2.73	2.73	-0.36%	164,464
Aug 17, 2026	2.78	2.85	2.64	2.74	2.74	1.86%	92,108
Aug 14, 2026	2.71	3.00	2.65	2.69	2.69	-6.27%	389,028
Aug 13, 2026	2.92	3.04	2.83	2.87	2.87	-1.03%	260,426
Aug 12, 2026	2.79	2.97	2.77	2.90	2.90	4.69%	207,762
Aug 11, 2026	2.79	2.84	2.67	2.77	2.77	-1.77%	85,456
Aug 10, 2026	2.76	2.94	2.76	2.82	2.82	0.71%	157,364
Aug 7, 2026	2.70	2.83	2.64	2.80	2.80	5.26%	110,436
Aug 6, 2026	2.70	2.75	2.58	2.66	2.66	-0.75%	63,674
Aug 5, 2026	2.69	2.78	2.64	2.68	2.68	-1.11%	33,200
Aug 4, 2026	2.50	2.71	2.48	2.71	2.71	8.40%	116,494
Aug 3, 2026	2.41	2.55	2.40	2.50	2.50	4.17%	48,542
Jul 31, 2026	2.36	2.48	2.30	2.40	2.40	0.42%	88,468
Jul 30, 2026	2.41	2.46	2.35	2.39	2.39	-1.65%	82,465
Jul 29, 2026	2.42	2.49	2.37	2.43	2.43	0.83%	69,316
Jul 28, 2026	2.49	2.52	2.40	2.41	2.41	-3.98%	27,098
Jul 27, 2026	2.39	2.53	2.38	2.51	2.51	6.81%	64,216
Jul 24, 2026	2.47	2.53	2.35	2.35	2.35	-4.47%	59,569
Jul 23, 2026	2.46	2.54	2.35	2.46	2.46	-0.40%	173,984
Jul 22, 2026	2.49	2.57	2.46	2.47	2.47	-1.59%	83,081
Jul 21, 2026	2.55	2.60	2.50	2.51	2.51	-	118,254
Jul 20, 2026	2.50	2.55	2.46	2.51	2.51	0.40%	79,057
Jul 17, 2026	2.52	2.59	2.46	2.50	2.50	-2.72%	97,528
Jul 16, 2026	2.57	2.67	2.47	2.57	2.57	-1.15%	244,418
Jul 15, 2026	2.61	2.73	2.58	2.60	2.60	-0.76%	43,819
Jul 14, 2026	2.63	2.74	2.59	2.62	2.62	0.38%	58,043
Jul 13, 2026	2.70	2.75	2.61	2.61	2.61	-4.40%	151,442
Jul 10, 2026	2.75	2.94	2.69	2.73	2.73	-1.44%	70,722
Jul 9, 2026	2.80	2.93	2.72	2.77	2.77	-0.18%	250,136
Jul 8, 2026	2.95	2.95	2.75	2.78	2.78	-3.81%	179,973
Jul 7, 2026	2.95	3.04	2.83	2.89	2.89	0.52%	191,018
Jul 6, 2026	2.95	3.34	2.84	2.87	2.87	-2.71%	405,446
Jul 2, 2026	2.90	3.00	2.83	2.95	2.95	3.15%	116,990
Jul 1, 2026	2.97	3.03	2.85	2.86	2.86	-3.70%	127,246
Jun 30, 2026	2.84	3.11	2.80	2.97	2.97	3.13%	141,328