Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
5.10
-0.79 (-13.41%)
At close: Aug 15, 2025, 4:00 PM
5.18
+0.08 (1.57%)
After-hours: Aug 15, 2025, 7:29 PM EDT
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.03 | 5.48 | 4.55 | 5.10 | 5.10 | -13.41% | 787,660 |
| Aug 14, 2025 | 6.00 | 6.26 | 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% | 287,095 |
| Jul 22, 2025 | 6.15 | 6.28 | 5.85 | 5.95 | 5.95 | -2.46% | 362,137 |
| Jul 21, 2025 | 6.35 | 6.39 | 5.88 | 6.10 | 6.10 | -3.63% | 338,506 |
| Jul 18, 2025 | 6.52 | 6.67 | 6.22 | 6.33 | 6.33 | -2.47% | 193,382 |
| Jul 17, 2025 | 6.61 | 6.94 | 6.45 | 6.49 | 6.49 | -1.07% | 261,225 |
| Jul 16, 2025 | 6.50 | 6.74 | 6.33 | 6.56 | 6.56 | 2.66% | 214,444 |
| Jul 15, 2025 | 6.48 | 6.62 | 6.25 | 6.39 | 6.39 | -0.47% | 252,557 |
| Jul 14, 2025 | 6.69 | 6.76 | 5.99 | 6.42 | 6.42 | -5.59% | 614,015 |
| Jul 11, 2025 | 6.82 | 6.98 | 6.61 | 6.80 | 6.80 | -0.29% | 192,963 |
| Jul 10, 2025 | 7.16 | 7.24 | 6.62 | 6.82 | 6.82 | -3.26% | 391,941 |
| Jul 9, 2025 | 6.56 | 7.18 | 6.41 | 7.05 | 7.05 | 7.47% | 571,074 |
| Jul 8, 2025 | 6.52 | 7.39 | 6.30 | 6.56 | 6.56 | 2.18% | 1,498,175 |
| Jul 7, 2025 | 6.23 | 6.97 | 6.08 | 6.42 | 6.42 | 6.29% | 2,037,039 |
| Jul 3, 2025 | 5.70 | 6.24 | 5.70 | 6.04 | 6.04 | 5.96% | 553,366 |
| Jul 2, 2025 | 5.17 | 5.70 | 5.10 | 5.70 | 5.70 | 10.25% | 520,647 |
| Jul 1, 2025 | 4.76 | 5.17 | 4.62 | 5.17 | 5.17 | 8.16% | 319,116 |
| Jun 30, 2025 | 5.00 | 5.31 | 4.56 | 4.78 | 4.78 | -0.42% | 1,157,591 |
| Jun 27, 2025 | 4.72 | 5.11 | 4.42 | 4.80 | 4.80 | 14.83% | 3,343,623 |
| 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 |