Cineverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	2.79	2.97	2.79	2.88	-	3.79%	66,432
Aug 11, 2026	2.79	2.84	2.67	2.77	2.77	-1.77%	85,338
Aug 10, 2026	2.76	2.94	2.76	2.82	2.82	0.71%	157,294
Aug 7, 2026	2.70	2.83	2.64	2.80	2.80	5.26%	110,324
Aug 6, 2026	2.70	2.75	2.58	2.66	2.66	-0.75%	63,671
Aug 5, 2026	2.69	2.78	2.64	2.68	2.68	-1.11%	33,190
Aug 4, 2026	2.50	2.71	2.48	2.71	2.71	8.40%	116,409
Aug 3, 2026	2.41	2.55	2.40	2.50	2.50	4.17%	48,516
Jul 31, 2026	2.36	2.48	2.30	2.40	2.40	0.42%	88,245
Jul 30, 2026	2.41	2.46	2.35	2.39	2.39	-1.65%	74,148
Jul 29, 2026	2.42	2.49	2.37	2.43	2.43	0.83%	69,208
Jul 28, 2026	2.49	2.52	2.40	2.41	2.41	-3.98%	26,871
Jul 27, 2026	2.39	2.53	2.38	2.51	2.51	6.81%	64,215
Jul 24, 2026	2.47	2.53	2.35	2.35	2.35	-4.47%	59,332
Jul 23, 2026	2.46	2.54	2.35	2.46	2.46	-0.40%	173,982
Jul 22, 2026	2.49	2.57	2.46	2.47	2.47	-1.59%	83,080
Jul 21, 2026	2.55	2.60	2.50	2.51	2.51	-	118,243
Jul 20, 2026	2.50	2.55	2.46	2.51	2.51	0.40%	79,031
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%	243,454
Jul 15, 2026	2.61	2.73	2.58	2.60	2.60	-0.76%	43,626
Jul 14, 2026	2.63	2.74	2.59	2.62	2.62	0.38%	58,039
Jul 13, 2026	2.70	2.75	2.61	2.61	2.61	-4.40%	151,341
Jul 10, 2026	2.75	2.94	2.69	2.73	2.73	-1.44%	70,677
Jul 9, 2026	2.80	2.93	2.72	2.77	2.77	-0.18%	249,970
Jul 8, 2026	2.95	2.95	2.75	2.78	2.78	-3.81%	179,881
Jul 7, 2026	2.95	3.04	2.83	2.89	2.89	0.52%	189,568
Jul 6, 2026	2.95	3.34	2.84	2.87	2.87	-2.71%	404,804
Jul 2, 2026	2.90	3.00	2.83	2.95	2.95	3.15%	116,505
Jul 1, 2026	2.97	3.03	2.85	2.86	2.86	-3.70%	127,080
Jun 30, 2026	2.84	3.11	2.80	2.97	2.97	3.13%	140,492
Jun 29, 2026	3.22	3.43	2.76	2.88	2.88	-8.57%	1,270,707
Jun 26, 2026	3.01	3.40	2.84	3.15	3.15	17.54%	8,869,936
Jun 25, 2026	2.85	2.86	2.62	2.68	2.68	-4.29%	209,460
Jun 24, 2026	2.86	2.94	2.68	2.80	2.80	-1.75%	103,442
Jun 23, 2026	2.90	3.00	2.84	2.85	2.85	-2.73%	90,344
Jun 22, 2026	2.97	2.98	2.80	2.93	2.93	-1.35%	124,130
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