Cineverse Corp. (CNVS)
NASDAQ: CNVS
· Real-Time Price · USD
3.71
-0.07 (-1.85%)
At close: Sep 05, 2025, 3:59 PM
3.70
-0.27%
After-hours: Sep 05, 2025, 07:35 PM EDT
CNVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.78 | 3.91 | 3.65 | 3.71 | 3.71 | -1.85% | 511,909 |
| 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 |
| Aug 28, 2025 | 5.21 | 5.34 | 5.04 | 5.18 | 5.18 | 2.57% | 265,842 |
| Aug 27, 2025 | 5.08 | 5.39 | 5.05 | 5.05 | 5.05 | 0.00% | 387,100 |
| Aug 26, 2025 | 5.06 | 5.27 | 5.00 | 5.05 | 5.05 | -0.20% | 236,400 |
| Aug 25, 2025 | 5.26 | 5.43 | 5.05 | 5.06 | 5.06 | -5.77% | 268,242 |
| Aug 22, 2025 | 4.93 | 5.43 | 4.90 | 5.37 | 5.37 | 11.64% | 272,332 |
| Aug 21, 2025 | 4.79 | 4.95 | 4.66 | 4.81 | 4.81 | -0.41% | 150,940 |
| Aug 20, 2025 | 4.76 | 4.95 | 4.62 | 4.83 | 4.83 | 1.68% | 217,014 |
| Aug 19, 2025 | 4.70 | 5.08 | 4.64 | 4.75 | 4.75 | -0.21% | 484,943 |
| 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 |