Cineverse Corp. - Class A Common Stock (CNVS)

1.5700
+0.0300 (1.95%)
NASDAQ · Last Trade: Nov 4th, 11:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cineverse Corp. - Class A Common Stock (CNVS)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.601.641.511.5460,5241.54
11/02/20261.451.661.431.58194,6421.58
10/30/20261.491.521.401.4681,8091.46
10/29/20261.511.541.451.4863,1821.48
10/28/20261.441.531.431.5174,9481.51
10/27/20261.481.501.401.45131,7541.45
10/26/20261.521.611.421.48300,7241.48
10/23/20261.541.651.511.5162,1741.51
10/22/20261.571.681.511.5474,1301.54
10/21/20261.561.731.511.5742,9781.57
10/20/20261.571.591.501.56178,8651.56
10/19/20261.641.641.561.58102,4151.58
10/16/20261.671.751.601.61266,1751.61
10/15/20261.681.771.661.6859,3311.68
10/14/20261.801.991.641.69310,4351.69
10/13/20261.841.841.781.8056,5981.80
10/12/20261.931.951.851.85126,8721.85
10/09/20261.931.971.901.9163,2331.91
10/08/20261.911.941.901.9397,6621.93
10/07/20261.921.941.901.9296,8311.92
10/06/20261.952.001.921.9344,2241.93
10/05/20261.921.981.891.9485,0351.94
10/02/20261.982.001.901.91174,8891.91
10/01/20262.002.021.951.95107,8241.95
9/30/20261.992.081.962.00178,5172.00
9/29/20262.022.031.981.98115,6271.98
9/28/20262.022.051.992.04131,3872.04
9/25/20262.032.132.022.0290,9462.02
9/24/20262.022.082.002.0454,5702.04
9/23/20262.062.082.022.0495,1642.04
9/22/20262.102.122.062.08107,3212.08
9/21/20262.072.172.052.10106,7332.10
9/18/20262.132.172.092.12132,7622.12
9/17/20262.162.202.112.1360,4132.13
9/16/20262.152.202.112.14173,1872.14
9/15/20262.222.252.132.17220,5502.17
9/14/20262.202.292.202.2151,7792.21
9/11/20262.242.242.202.21110,6942.21
9/10/20262.252.292.212.23115,6972.23
9/09/20262.262.322.252.2566,2782.25
9/08/20262.302.352.252.2797,2282.27
9/04/20262.312.402.282.31151,7042.31
9/03/20262.302.362.232.31154,5882.31
9/02/20262.382.392.282.28103,8782.28
9/01/20262.362.382.322.35103,8442.35
8/31/20262.412.452.312.38177,3362.38
8/28/20262.412.452.382.41111,4132.41
8/27/20262.402.442.382.42103,7552.42
8/26/20262.442.482.392.4085,6062.40
8/25/20262.532.542.452.47172,9782.47
8/24/20262.532.602.502.5483,8772.54
8/21/20262.552.622.502.53128,6322.53
8/20/20262.672.692.552.58115,0902.58
8/19/20262.732.762.632.7192,8932.71
8/18/20262.682.802.602.73164,4652.73
8/17/20262.782.852.642.7492,0982.74
8/14/20262.713.002.652.69389,0292.69
8/13/20262.923.042.832.87260,4152.87
8/12/20262.792.972.772.90207,7612.90
8/11/20262.792.842.672.7785,3382.77
8/10/20262.762.942.762.82157,3632.82
8/07/20262.702.832.642.80110,4372.80
8/06/20262.702.752.582.6663,6712.66
8/05/20262.692.782.642.6833,2022.68
8/04/20262.502.712.482.71116,4932.71