Cineverse Corp. (CNVS)
NASDAQ: CNVS
· Real-Time Price · USD
3.39
-0.07 (-2.02%)
At close: Oct 03, 2025, 3:59 PM
3.32
-1.94%
After-hours: Oct 03, 2025, 07:47 PM EDT
CNVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.44 | 3.48 | 3.33 | 3.39 | 3.39 | -2.02% | 92,319 |
| Oct 2, 2025 | 3.41 | 3.52 | 3.38 | 3.46 | 3.46 | 1.47% | 98,800 |
| Oct 1, 2025 | 3.38 | 3.51 | 3.32 | 3.41 | 3.41 | 1.49% | 158,249 |
| Sep 30, 2025 | 3.44 | 3.48 | 3.32 | 3.36 | 3.36 | -2.89% | 122,600 |
| Sep 29, 2025 | 3.34 | 3.49 | 3.34 | 3.46 | 3.46 | 2.98% | 155,100 |
| Sep 26, 2025 | 3.43 | 3.49 | 3.32 | 3.36 | 3.36 | -0.59% | 80,050 |
| Sep 25, 2025 | 3.44 | 3.51 | 3.28 | 3.38 | 3.38 | -3.43% | 126,939 |
| Sep 24, 2025 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | 3.24% | 163,300 |
| Sep 23, 2025 | 3.38 | 3.53 | 3.38 | 3.39 | 3.39 | 0.30% | 148,646 |
| Sep 22, 2025 | 3.30 | 3.40 | 3.22 | 3.38 | 3.38 | 2.11% | 191,726 |
| Sep 19, 2025 | 3.35 | 3.41 | 3.28 | 3.31 | 3.31 | -0.90% | 171,505 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 2.14% | 176,573 |
| Sep 17, 2025 | 3.20 | 3.39 | 3.20 | 3.27 | 3.27 | 1.55% | 160,029 |
| Sep 16, 2025 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -0.92% | 212,705 |
| Sep 15, 2025 | 3.34 | 3.42 | 3.25 | 3.25 | 3.25 | -4.41% | 230,629 |
| Sep 12, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -1.16% | 230,013 |
| Sep 11, 2025 | 3.42 | 3.54 | 3.40 | 3.44 | 3.44 | -0.58% | 135,400 |
| Sep 10, 2025 | 3.31 | 3.55 | 3.31 | 3.46 | 3.46 | 4.53% | 362,000 |
| Sep 9, 2025 | 3.55 | 3.63 | 3.29 | 3.31 | 3.31 | -6.23% | 604,300 |
| Sep 8, 2025 | 3.65 | 3.70 | 3.40 | 3.53 | 3.53 | -4.85% | 1,050,935 |
Page 1 of 136