Cineverse Corp. (CNVS)
NASDAQ: CNVS
· Real-Time Price · USD
4.69
-0.06 (-1.26%)
At close: Aug 20, 2025, 10:05 AM
CNVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.70 | 5.08 | 4.64 | 4.75 | 4.75 | -0.21% | 484,831 |
| Aug 18, 2025 | 4.87 | 4.89 | 4.31 | 4.76 | 4.76 | -6.67% | 1,119,809 |
| Aug 15, 2025 | 5.03 | 5.48 | 4.55 | 5.10 | 5.10 | -13.41% | 789,600 |
| Aug 14, 2025 | 6.00 | 6.25 | 5.84 | 5.89 | 5.89 | -1.51% | 377,028 |
| Aug 13, 2025 | 5.69 | 6.03 | 5.56 | 5.98 | 5.98 | 5.10% | 267,091 |
| Aug 12, 2025 | 5.52 | 5.84 | 5.45 | 5.69 | 5.69 | 2.71% | 175,316 |
| Aug 11, 2025 | 5.80 | 5.80 | 5.41 | 5.54 | 5.54 | -3.48% | 207,925 |
| Aug 8, 2025 | 5.67 | 5.94 | 5.62 | 5.74 | 5.74 | 2.68% | 224,227 |
| Aug 7, 2025 | 5.91 | 5.93 | 5.52 | 5.59 | 5.59 | -2.78% | 142,395 |
| Aug 6, 2025 | 5.47 | 5.84 | 5.35 | 5.75 | 5.75 | 6.09% | 198,984 |
| Aug 5, 2025 | 5.31 | 5.55 | 5.27 | 5.42 | 5.42 | 1.88% | 209,124 |
| Aug 4, 2025 | 5.19 | 5.51 | 5.16 | 5.32 | 5.32 | 3.10% | 227,402 |
| Aug 1, 2025 | 4.99 | 5.34 | 4.92 | 5.16 | 5.16 | 2.38% | 192,204 |
| Jul 31, 2025 | 5.35 | 5.47 | 4.96 | 5.04 | 5.04 | -5.08% | 416,245 |
| Jul 30, 2025 | 5.44 | 5.52 | 5.24 | 5.31 | 5.31 | -3.10% | 216,520 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.19 | 5.48 | 5.48 | -5.19% | 286,868 |
| Jul 28, 2025 | 5.81 | 5.95 | 5.67 | 5.78 | 5.78 | -0.52% | 206,217 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.63 | 5.81 | 5.81 | -2.68% | 193,330 |
| Jul 24, 2025 | 6.28 | 6.47 | 5.92 | 5.97 | 5.97 | -5.09% | 264,338 |
| Jul 23, 2025 | 5.98 | 6.30 | 5.87 | 6.29 | 6.29 | 5.71% | 287,100 |