Cineverse Corp. Class A CNVS
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$1,96-0,04 (-%2,25)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,96 | -%2,00 | $2,00 | $2,02 | $1,95 | 58,84K |
| 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 |