Cineverse Corp. (CNVS) Historical Stock Price Data | Complete Trading History - Stocknear

Cineverse Corp.

NASDAQ: CNVS · Real-Time Price · USD
3.36
-0.02 (-0.59%)
At close: Sep 26, 2025, 3:59 PM
3.45
2.68%
After-hours: Sep 26, 2025, 06:56 PM EDT

CNVS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
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
Sep 5, 2025 3.78 3.91 3.65 3.71 3.71 -1.85% 523,100
Sep 4, 2025 3.68 3.80 3.51 3.78 3.78 1.89% 613,500
Sep 3, 2025 4.04 4.13 3.71 3.71 3.71 -8.40% 628,002
Sep 2, 2025 4.13 4.29 3.84 4.05 4.05 -17.18% 928,247
Aug 29, 2025 5.10 5.18 4.87 4.89 4.89 -5.60% 254,039