Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.92	1.94	1.90	1.91	1.91	-1.04%	96,831
Oct 6, 2026	1.95	2.00	1.92	1.93	1.93	-0.52%	44,211
Oct 5, 2026	1.92	1.98	1.89	1.94	1.94	1.84%	84,533
Oct 2, 2026	1.98	2.01	1.90	1.91	1.91	-2.31%	174,888
Oct 1, 2026	2.00	2.02	1.95	1.95	1.95	-2.50%	107,825
Sep 30, 2026	1.99	2.08	1.96	2.00	2.00	1.01%	178,517
Sep 29, 2026	2.02	2.03	1.98	1.98	1.98	-2.94%	115,628
Sep 28, 2026	2.02	2.05	1.99	2.04	2.04	0.99%	131,387
Sep 25, 2026	2.03	2.13	2.02	2.02	2.02	-0.98%	90,945
Sep 24, 2026	2.02	2.08	2.00	2.04	2.04	-	54,570
Sep 23, 2026	2.06	2.08	2.02	2.04	2.04	-1.92%	95,663
Sep 22, 2026	2.10	2.12	2.06	2.08	2.08	-0.95%	107,320
Sep 21, 2026	2.07	2.17	2.05	2.10	2.10	-0.94%	106,733
Sep 18, 2026	2.13	2.17	2.09	2.12	2.12	-0.47%	132,762
Sep 17, 2026	2.16	2.20	2.11	2.13	2.13	-0.47%	60,413
Sep 16, 2026	2.15	2.20	2.11	2.14	2.14	-1.38%	173,188
Sep 15, 2026	2.22	2.25	2.14	2.17	2.17	-1.81%	220,549
Sep 14, 2026	2.20	2.29	2.20	2.21	2.21	-	51,779
Sep 11, 2026	2.24	2.24	2.20	2.21	2.21	-0.90%	110,693
Sep 10, 2026	2.25	2.29	2.21	2.23	2.23	-0.89%	115,696
Sep 9, 2026	2.26	2.32	2.25	2.25	2.25	-0.88%	66,277
Sep 8, 2026	2.30	2.36	2.25	2.27	2.27	-1.73%	97,228
Sep 4, 2026	2.31	2.40	2.28	2.31	2.31	-	151,703
Sep 3, 2026	2.30	2.36	2.23	2.31	2.31	1.32%	154,589
Sep 2, 2026	2.38	2.39	2.28	2.28	2.28	-2.98%	103,880
Sep 1, 2026	2.36	2.38	2.32	2.35	2.35	-1.26%	103,844
Aug 31, 2026	2.41	2.45	2.31	2.38	2.38	-1.24%	177,336
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