Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
1.800
+0.140 (8.43%)
Nov 11, 2026, 4:00 PM EST - Market closed
Cineverse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.63 | 1.84 | 1.63 | 1.80 | 1.80 | 8.43% | 98,045 |
| Nov 10, 2026 | 1.67 | 1.69 | 1.60 | 1.66 | 1.66 | -1.19% | 29,955 |
| Nov 9, 2026 | 1.53 | 1.71 | 1.53 | 1.68 | 1.68 | 10.53% | 71,344 |
| Nov 6, 2026 | 1.51 | 1.57 | 1.46 | 1.52 | 1.52 | 0.66% | 100,226 |
| Nov 5, 2026 | 1.58 | 1.61 | 1.48 | 1.51 | 1.51 | -5.03% | 99,210 |
| Nov 4, 2026 | 1.54 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 62,284 |
| Nov 3, 2026 | 1.60 | 1.64 | 1.51 | 1.54 | 1.54 | -2.53% | 60,523 |
| Nov 2, 2026 | 1.45 | 1.66 | 1.43 | 1.58 | 1.58 | 8.22% | 194,642 |
| Oct 30, 2026 | 1.49 | 1.52 | 1.40 | 1.46 | 1.46 | -1.35% | 81,807 |
| Oct 29, 2026 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 63,183 |
| Oct 28, 2026 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | 4.50% | 74,948 |
| Oct 27, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -2.36% | 131,753 |
| Oct 26, 2026 | 1.52 | 1.61 | 1.42 | 1.48 | 1.48 | -1.99% | 300,723 |
| Oct 23, 2026 | 1.54 | 1.65 | 1.51 | 1.51 | 1.51 | -1.95% | 62,173 |
| Oct 22, 2026 | 1.57 | 1.68 | 1.51 | 1.54 | 1.54 | -1.91% | 74,131 |
| Oct 21, 2026 | 1.56 | 1.73 | 1.51 | 1.57 | 1.57 | 0.64% | 42,978 |
| Oct 20, 2026 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -1.27% | 178,864 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 102,413 |
| Oct 16, 2026 | 1.67 | 1.75 | 1.60 | 1.61 | 1.61 | -4.17% | 266,175 |
| Oct 15, 2026 | 1.68 | 1.77 | 1.66 | 1.68 | 1.68 | -0.59% | 59,329 |
| Oct 14, 2026 | 1.80 | 1.99 | 1.64 | 1.69 | 1.69 | -6.37% | 310,436 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -2.43% | 56,596 |
| Oct 12, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | -3.14% | 126,871 |
| Oct 9, 2026 | 1.93 | 1.97 | 1.90 | 1.91 | 1.91 | -1.04% | 63,232 |
| Oct 8, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | 0.52% | 97,678 |
| Oct 7, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 96,831 |
| Oct 6, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.93 | -0.52% | 44,223 |
| Oct 5, 2026 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | 1.84% | 85,034 |
| 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 |