Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
4.800
+0.620 (14.83%)
At close: Jun 27, 2025, 4:00 PM
4.720
-0.080 (-1.67%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.72 | 5.11 | 4.42 | 4.80 | 4.80 | 14.83% | 3,328,408 |
| Jun 26, 2025 | 3.98 | 4.35 | 3.91 | 4.18 | 4.18 | 5.03% | 311,816 |
| Jun 25, 2025 | 4.01 | 4.03 | 3.88 | 3.98 | 3.98 | -0.25% | 64,012 |
| Jun 24, 2025 | 3.90 | 4.06 | 3.88 | 3.99 | 3.99 | 2.31% | 114,280 |
| Jun 23, 2025 | 3.89 | 3.96 | 3.72 | 3.90 | 3.90 | 0.26% | 100,449 |
| Jun 20, 2025 | 4.03 | 4.03 | 3.81 | 3.89 | 3.89 | -2.26% | 88,197 |
| Jun 18, 2025 | 4.04 | 4.10 | 3.96 | 3.98 | 3.98 | -0.75% | 80,508 |
| Jun 17, 2025 | 3.96 | 4.04 | 3.92 | 4.01 | 4.01 | 1.78% | 112,608 |
| Jun 16, 2025 | 3.81 | 3.98 | 3.78 | 3.94 | 3.94 | 4.23% | 88,932 |
| Jun 13, 2025 | 3.78 | 3.94 | 3.75 | 3.78 | 3.78 | -1.56% | 79,862 |
| Jun 12, 2025 | 3.91 | 3.91 | 3.75 | 3.84 | 3.84 | -2.04% | 66,495 |
| Jun 11, 2025 | 3.76 | 4.04 | 3.76 | 3.92 | 3.92 | 5.95% | 199,579 |
| Jun 10, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.70 | 0.82% | 136,462 |
| Jun 9, 2025 | 3.64 | 3.74 | 3.63 | 3.67 | 3.67 | 1.10% | 35,241 |
| Jun 6, 2025 | 3.70 | 3.80 | 3.59 | 3.63 | 3.63 | 0.28% | 47,962 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.57 | 3.62 | 3.62 | -2.16% | 48,787 |
| Jun 4, 2025 | 3.84 | 3.85 | 3.66 | 3.70 | 3.70 | -3.14% | 48,494 |
| Jun 3, 2025 | 3.85 | 3.90 | 3.68 | 3.82 | 3.82 | 0.53% | 70,760 |
| Jun 2, 2025 | 3.55 | 3.80 | 3.51 | 3.80 | 3.80 | 8.57% | 103,732 |
| May 30, 2025 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -2.10% | 61,275 |
| May 29, 2025 | 3.51 | 3.62 | 3.51 | 3.58 | 3.58 | 0.14% | 48,684 |
| May 28, 2025 | 3.51 | 3.61 | 3.48 | 3.57 | 3.57 | 1.42% | 47,660 |
| May 27, 2025 | 3.53 | 3.53 | 3.41 | 3.52 | 3.52 | 1.15% | 55,839 |
| May 23, 2025 | 3.36 | 3.59 | 3.36 | 3.48 | 3.48 | 0.58% | 72,190 |
| May 22, 2025 | 3.38 | 3.48 | 3.35 | 3.46 | 3.46 | 2.98% | 79,788 |
| May 21, 2025 | 3.44 | 3.52 | 3.33 | 3.36 | 3.36 | -2.89% | 95,821 |
| May 20, 2025 | 3.38 | 3.59 | 3.38 | 3.46 | 3.46 | 2.37% | 115,813 |
| May 19, 2025 | 3.35 | 3.44 | 3.32 | 3.38 | 3.38 | 0.30% | 66,250 |
| May 16, 2025 | 3.28 | 3.45 | 3.26 | 3.37 | 3.37 | 3.69% | 144,088 |
| May 15, 2025 | 3.11 | 3.26 | 3.07 | 3.25 | 3.25 | 5.18% | 81,856 |
| May 14, 2025 | 3.03 | 3.11 | 3.02 | 3.09 | 3.09 | 2.66% | 49,013 |
| May 13, 2025 | 2.80 | 3.05 | 2.80 | 3.01 | 3.01 | 2.38% | 80,940 |
| May 12, 2025 | 2.78 | 3.07 | 2.78 | 2.94 | 2.94 | 6.14% | 92,628 |
| May 9, 2025 | 2.75 | 2.90 | 2.72 | 2.77 | 2.77 | 1.09% | 48,359 |
| May 8, 2025 | 2.78 | 2.87 | 2.67 | 2.74 | 2.74 | -1.08% | 84,328 |
| May 7, 2025 | 2.81 | 2.94 | 2.68 | 2.77 | 2.77 | -1.42% | 72,866 |
| May 6, 2025 | 2.82 | 2.87 | 2.76 | 2.81 | 2.81 | -0.71% | 39,665 |
| May 5, 2025 | 2.90 | 2.97 | 2.83 | 2.83 | 2.83 | -3.41% | 34,683 |
| May 2, 2025 | 2.92 | 2.96 | 2.86 | 2.93 | 2.93 | 2.09% | 42,036 |
| May 1, 2025 | 2.95 | 3.01 | 2.87 | 2.87 | 2.87 | -3.04% | 50,332 |
| Apr 30, 2025 | 3.10 | 3.10 | 2.91 | 2.96 | 2.96 | -0.67% | 32,610 |
| Apr 29, 2025 | 3.07 | 3.20 | 2.93 | 2.98 | 2.98 | -2.93% | 55,131 |
| Apr 28, 2025 | 3.01 | 3.14 | 2.96 | 3.07 | 3.07 | 2.33% | 64,098 |
| Apr 25, 2025 | 3.00 | 3.04 | 2.92 | 3.00 | 3.00 | - | 23,390 |
| Apr 24, 2025 | 2.90 | 3.05 | 2.90 | 3.00 | 3.00 | 3.81% | 36,822 |
| Apr 23, 2025 | 2.91 | 3.03 | 2.86 | 2.89 | 2.89 | -0.34% | 36,111 |
| Apr 22, 2025 | 2.89 | 3.05 | 2.88 | 2.90 | 2.90 | 1.75% | 42,473 |
| Apr 21, 2025 | 3.01 | 3.01 | 2.85 | 2.85 | 2.85 | -4.68% | 48,442 |
| Apr 17, 2025 | 3.09 | 3.15 | 2.95 | 2.99 | 2.99 | -2.61% | 46,368 |
| Apr 16, 2025 | 2.90 | 3.08 | 2.80 | 3.07 | 3.07 | 6.97% | 91,246 |