Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.56	2.63	2.50	2.56	2.56	-0.39%	53,918
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
Apr 8, 2026	2.56	2.58	2.43	2.46	2.46	0.82%	138,204
Apr 7, 2026	2.42	2.54	2.35	2.44	2.44	0.83%	477,345
Apr 6, 2026	2.42	2.48	2.36	2.42	2.42	-	111,488
Apr 2, 2026	2.32	2.46	2.28	2.42	2.42	-	105,793
Apr 1, 2026	2.44	2.48	2.33	2.42	2.42	0.83%	126,118
Mar 31, 2026	2.30	2.42	2.28	2.40	2.40	4.35%	111,967
Mar 30, 2026	2.40	2.41	2.25	2.30	2.30	-4.17%	146,438
Mar 27, 2026	2.32	2.41	2.31	2.40	2.40	-	83,081
Mar 26, 2026	2.35	2.64	2.35	2.40	2.40	0.84%	167,716
Mar 25, 2026	2.36	2.43	2.35	2.38	2.38	0.85%	73,530
Mar 24, 2026	2.40	2.41	2.31	2.36	2.36	-2.48%	56,349
Mar 23, 2026	2.35	2.46	2.35	2.42	2.42	4.31%	61,582
Mar 20, 2026	2.31	2.44	2.28	2.32	2.32	-3.33%	202,272
Mar 19, 2026	2.43	2.43	2.31	2.40	2.40	-1.64%	128,412
Mar 18, 2026	2.54	2.57	2.42	2.44	2.44	-3.56%	209,283
Mar 17, 2026	2.62	2.67	2.49	2.53	2.53	-3.44%	143,196
Mar 16, 2026	2.63	2.68	2.53	2.62	2.62	0.77%	112,485
Mar 13, 2026	2.69	2.76	2.54	2.60	2.60	-3.70%	124,154
Mar 12, 2026	2.70	2.82	2.63	2.70	2.70	-2.53%	75,137
Mar 11, 2026	2.79	2.90	2.65	2.77	2.77	-2.12%	115,147
Mar 10, 2026	2.88	3.05	2.70	2.83	2.83	-1.39%	174,424
Mar 9, 2026	2.97	2.98	2.78	2.87	2.87	-4.65%	118,362
Mar 6, 2026	3.12	3.16	2.90	3.01	3.01	-4.14%	132,878
Mar 5, 2026	3.08	3.37	3.02	3.14	3.14	2.28%	333,667
Mar 4, 2026	3.03	3.12	2.95	3.07	3.07	1.32%	125,872
Mar 3, 2026	2.92	3.06	2.89	3.03	3.03	1.68%	122,611
Mar 2, 2026	2.85	2.99	2.76	2.98	2.98	0.68%	225,058