Cineverse Corp. Class A CNVS
NASDAQ · United States · Consumer Services
$1.95-0.05 (-2.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.96 | -2.00% | $2.00 | $2.02 | $1.95 | 69.50K |
| 2026-09-30 | $2.00 | +1.01% | $1.99 | $2.08 | $1.96 | 178.50K |
| 2026-09-29 | $1.98 | -2.94% | $2.02 | $2.03 | $1.98 | 115.60K |
| 2026-09-28 | $2.04 | +0.99% | $2.02 | $2.05 | $1.99 | 131.40K |
| 2026-09-25 | $2.02 | -0.98% | $2.03 | $2.13 | $2.02 | 90.90K |
| 2026-09-24 | $2.04 | 0.00% | $2.02 | $2.08 | $2.00 | 54.60K |
| 2026-09-23 | $2.04 | -1.92% | $2.06 | $2.08 | $2.02 | 95.20K |
| 2026-09-22 | $2.08 | -0.95% | $2.10 | $2.12 | $2.06 | 107.00K |
| 2026-09-21 | $2.10 | -0.94% | $2.07 | $2.17 | $2.05 | 106.70K |
| 2026-09-18 | $2.12 | -0.47% | $2.13 | $2.17 | $2.09 | 132.80K |
| 2026-09-17 | $2.13 | -0.47% | $2.16 | $2.20 | $2.11 | 60.40K |
| 2026-09-16 | $2.14 | -1.38% | $2.15 | $2.20 | $2.11 | 173.20K |
| 2026-09-15 | $2.17 | -1.81% | $2.22 | $2.25 | $2.14 | 219.30K |
| 2026-09-14 | $2.21 | 0.00% | $2.20 | $2.29 | $2.20 | 51.70K |
| 2026-09-11 | $2.21 | -0.90% | $2.24 | $2.24 | $2.20 | 110.70K |
| 2026-09-10 | $2.23 | -0.89% | $2.25 | $2.29 | $2.21 | 115.70K |
| 2026-09-09 | $2.25 | -0.88% | $2.26 | $2.32 | $2.25 | 66.30K |
| 2026-09-08 | $2.27 | -1.73% | $2.30 | $2.36 | $2.25 | 97.00K |
| 2026-09-04 | $2.31 | 0.00% | $2.31 | $2.40 | $2.28 | 151.70K |
| 2026-09-03 | $2.31 | +1.32% | $2.30 | $2.36 | $2.23 | 154.60K |
| 2026-09-02 | $2.28 | -2.98% | $2.38 | $2.39 | $2.28 | 103.90K |
| 2026-09-01 | $2.35 | -1.26% | $2.36 | $2.38 | $2.32 | 103.80K |
| 2026-08-31 | $2.38 | -1.24% | $2.41 | $2.45 | $2.31 | 177.30K |
| 2026-08-28 | $2.41 | -0.41% | $2.41 | $2.45 | $2.38 | 111.40K |
| 2026-08-27 | $2.42 | +0.83% | $2.40 | $2.44 | $2.38 | 103.80K |
| 2026-08-26 | $2.40 | -2.83% | $2.44 | $2.48 | $2.39 | 85.60K |
| 2026-08-25 | $2.47 | -2.76% | $2.53 | $2.54 | $2.45 | 173.00K |
| 2026-08-24 | $2.54 | +0.40% | $2.53 | $2.60 | $2.50 | 83.90K |
| 2026-08-21 | $2.53 | -1.94% | $2.55 | $2.62 | $2.50 | 128.30K |
| 2026-08-20 | $2.58 | -4.80% | $2.67 | $2.69 | $2.55 | 115.10K |
| 2026-08-19 | $2.71 | -0.73% | $2.73 | $2.76 | $2.63 | 92.90K |
| 2026-08-18 | $2.73 | -0.36% | $2.68 | $2.80 | $2.60 | 164.50K |
| 2026-08-17 | $2.74 | +1.86% | $2.78 | $2.85 | $2.64 | 92.10K |
| 2026-08-14 | $2.69 | -6.27% | $2.71 | $3.00 | $2.65 | 388.80K |
| 2026-08-13 | $2.87 | -1.03% | $2.92 | $3.04 | $2.83 | 260.40K |
| 2026-08-12 | $2.90 | +4.69% | $2.79 | $2.97 | $2.77 | 207.80K |
| 2026-08-11 | $2.77 | -1.77% | $2.79 | $2.84 | $2.67 | 85.30K |
| 2026-08-10 | $2.82 | +0.71% | $2.76 | $2.94 | $2.76 | 157.40K |
| 2026-08-07 | $2.80 | +5.26% | $2.70 | $2.83 | $2.64 | 110.40K |
| 2026-08-06 | $2.66 | -0.75% | $2.70 | $2.75 | $2.58 | 63.70K |
| 2026-08-05 | $2.68 | -1.11% | $2.69 | $2.78 | $2.64 | 33.20K |
| 2026-08-04 | $2.71 | +8.40% | $2.50 | $2.71 | $2.48 | 116.40K |
| 2026-08-03 | $2.50 | +4.17% | $2.41 | $2.55 | $2.40 | 48.50K |
| 2026-07-31 | $2.40 | +0.42% | $2.36 | $2.48 | $2.30 | 88.50K |
| 2026-07-30 | $2.39 | -1.65% | $2.41 | $2.46 | $2.35 | 82.40K |
| 2026-07-29 | $2.43 | +0.83% | $2.42 | $2.49 | $2.37 | 69.20K |
| 2026-07-28 | $2.41 | -3.98% | $2.49 | $2.52 | $2.40 | 27.10K |
| 2026-07-27 | $2.51 | +6.81% | $2.39 | $2.53 | $2.38 | 64.20K |
| 2026-07-24 | $2.35 | -4.47% | $2.47 | $2.53 | $2.35 | 59.40K |
| 2026-07-23 | $2.46 | -0.40% | $2.46 | $2.54 | $2.35 | 174.00K |
| 2026-07-22 | $2.47 | -1.59% | $2.49 | $2.57 | $2.46 | 83.10K |
| 2026-07-21 | $2.51 | 0.00% | $2.55 | $2.60 | $2.50 | 118.30K |
| 2026-07-20 | $2.51 | +0.40% | $2.50 | $2.55 | $2.46 | 79.10K |
| 2026-07-17 | $2.50 | -2.72% | $2.52 | $2.59 | $2.46 | 97.50K |
| 2026-07-16 | $2.57 | -1.15% | $2.57 | $2.67 | $2.47 | 244.40K |
| 2026-07-15 | $2.60 | -0.76% | $2.61 | $2.73 | $2.58 | 43.70K |
| 2026-07-14 | $2.62 | +0.38% | $2.63 | $2.74 | $2.59 | 58.00K |
| 2026-07-13 | $2.61 | -4.40% | $2.70 | $2.75 | $2.61 | 151.40K |
| 2026-07-10 | $2.73 | -1.44% | $2.75 | $2.94 | $2.69 | 70.70K |
| 2026-07-09 | $2.77 | -0.36% | $2.80 | $2.93 | $2.72 | 250.10K |
| 2026-07-08 | $2.78 | -3.81% | $2.95 | $2.95 | $2.75 | 179.90K |
| 2026-07-07 | $2.89 | +0.70% | $2.95 | $3.04 | $2.83 | 191.00K |
| 2026-07-06 | $2.87 | -2.71% | $2.95 | $3.34 | $2.84 | 405.40K |
| 2026-07-02 | $2.95 | +3.15% | $2.90 | $3.00 | $2.83 | 116.90K |
| 2026-07-01 | $2.86 | -3.70% | $2.97 | $3.03 | $2.85 | 127.10K |
| 2026-06-30 | $2.97 | +3.12% | $2.84 | $3.11 | $2.80 | 141.30K |
| 2026-06-29 | $2.88 | -8.57% | $3.22 | $3.43 | $2.76 | 1.27M |
| 2026-06-26 | $3.15 | +17.54% | $3.01 | $3.40 | $2.84 | 8.93M |
| 2026-06-25 | $2.68 | -4.29% | $2.85 | $2.86 | $2.62 | 218.20K |
| 2026-06-24 | $2.80 | -1.75% | $2.86 | $2.94 | $2.68 | 103.60K |
| 2026-06-23 | $2.85 | -2.73% | $2.90 | $3.00 | $2.84 | 90.30K |
| 2026-06-22 | $2.93 | -1.35% | $2.97 | $2.98 | $2.80 | 124.10K |
| 2026-06-18 | $2.97 | +2.41% | $2.92 | $3.03 | $2.86 | 132.30K |
| 2026-06-17 | $2.90 | -5.23% | $3.07 | $3.25 | $2.90 | 268.50K |
| 2026-06-16 | $3.06 | +3.38% | $2.96 | $3.12 | $2.96 | 188.90K |
| 2026-06-15 | $2.96 | +4.96% | $2.92 | $3.02 | $2.87 | 242.40K |
| 2026-06-12 | $2.82 | +14.17% | $2.50 | $2.96 | $2.49 | 536.40K |
| 2026-06-11 | $2.47 | -1.59% | $2.50 | $2.50 | $2.45 | 69.40K |
| 2026-06-10 | $2.51 | +1.21% | $2.48 | $2.59 | $2.44 | 61.60K |
| 2026-06-09 | $2.48 | -1.20% | $2.51 | $2.59 | $2.43 | 83.80K |
| 2026-06-08 | $2.51 | -1.95% | $2.61 | $2.63 | $2.50 | 23.70K |
| 2026-06-05 | $2.56 | -1.16% | $2.54 | $2.59 | $2.50 | 152.70K |
| 2026-06-04 | $2.59 | +0.39% | $2.57 | $2.77 | $2.56 | 166.80K |
| 2026-06-03 | $2.58 | -1.90% | $2.63 | $2.63 | $2.50 | 65.20K |
| 2026-06-02 | $2.63 | +2.33% | $2.57 | $2.67 | $2.52 | 86.40K |
| 2026-06-01 | $2.57 | +5.76% | $2.44 | $2.58 | $2.44 | 55.00K |
| 2026-05-29 | $2.43 | -0.82% | $2.43 | $2.55 | $2.42 | 166.00K |
| 2026-05-28 | $2.45 | 0.00% | $2.44 | $2.48 | $2.44 | 55.70K |
| 2026-05-27 | $2.45 | -0.81% | $2.46 | $2.50 | $2.45 | 19.10K |
| 2026-05-26 | $2.47 | +0.82% | $2.48 | $2.53 | $2.46 | 64.40K |