Cineverse Corp. (CNVS)
3.46
0.03 (0.87%)
At close: Jan 15, 2025, 11:14 AM
CNVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.44 | 3.54 | 3.34 | 3.43 | 0.01 | 0.29% | 65,675 |
| Jan 13, 2025 | 3.54 | 3.64 | 3.35 | 3.42 | -0.15 | -4.20% | 72,800 |
| Jan 10, 2025 | 3.52 | 3.64 | 3.46 | 3.57 | 0.00 | 0.00% | 42,232 |
| Jan 8, 2025 | 3.71 | 3.78 | 3.43 | 3.57 | -0.14 | -3.77% | 144,427 |
| Jan 7, 2025 | 3.72 | 3.88 | 3.63 | 3.71 | 0.00 | 0.00% | 100,000 |
| Jan 6, 2025 | 3.90 | 3.91 | 3.63 | 3.71 | -0.19 | -4.87% | 128,532 |
| Jan 3, 2025 | 3.85 | 4.04 | 3.85 | 3.90 | 0.07 | 1.83% | 113,614 |
| Jan 2, 2025 | 3.69 | 3.99 | 3.68 | 3.83 | 0.18 | 4.93% | 95,807 |
| Dec 31, 2024 | 3.76 | 3.86 | 3.63 | 3.65 | -0.16 | -4.20% | 108,800 |
| Dec 30, 2024 | 3.90 | 3.99 | 3.76 | 3.81 | -0.18 | -4.51% | 110,700 |
| Dec 27, 2024 | 3.98 | 4.04 | 3.79 | 3.99 | 0.03 | 0.76% | 99,300 |
| Dec 26, 2024 | 3.83 | 4.05 | 3.78 | 3.96 | 0.03 | 0.76% | 105,872 |
| Dec 24, 2024 | 3.83 | 3.95 | 3.81 | 3.93 | 0.11 | 2.88% | 90,400 |
| Dec 23, 2024 | 3.52 | 3.89 | 3.52 | 3.82 | 0.30 | 8.52% | 196,093 |
| Dec 20, 2024 | 3.29 | 3.56 | 3.16 | 3.52 | 0.11 | 3.23% | 131,200 |
| Dec 19, 2024 | 3.44 | 3.50 | 3.25 | 3.41 | 0.11 | 3.33% | 135,518 |
| Dec 18, 2024 | 3.49 | 3.56 | 3.25 | 3.30 | -0.15 | -4.35% | 203,938 |
| Dec 17, 2024 | 3.51 | 3.51 | 3.32 | 3.45 | -0.05 | -1.43% | 140,315 |
| Dec 16, 2024 | 3.55 | 3.68 | 3.45 | 3.50 | -0.07 | -1.96% | 114,858 |
| Dec 13, 2024 | 3.85 | 3.92 | 3.51 | 3.57 | -0.25 | -6.54% | 181,049 |
| Dec 12, 2024 | 3.55 | 4.04 | 3.54 | 3.82 | 0.36 | 10.40% | 441,709 |
| Dec 11, 2024 | 3.58 | 3.65 | 3.29 | 3.46 | -0.20 | -5.46% | 312,738 |
| Dec 10, 2024 | 3.72 | 3.80 | 3.61 | 3.66 | -0.06 | -1.61% | 84,100 |
| Dec 9, 2024 | 3.92 | 3.95 | 3.63 | 3.72 | -0.10 | -2.62% | 199,117 |
| Dec 6, 2024 | 3.89 | 3.98 | 3.81 | 3.82 | -0.06 | -1.55% | 150,370 |
| Dec 5, 2024 | 3.78 | 3.98 | 3.73 | 3.88 | 0.11 | 2.92% | 236,831 |
| Dec 4, 2024 | 3.75 | 3.91 | 3.60 | 3.77 | 0.07 | 1.89% | 227,107 |
| Dec 3, 2024 | 3.57 | 3.78 | 3.54 | 3.70 | 0.12 | 3.35% | 154,372 |
| Dec 2, 2024 | 3.68 | 3.83 | 3.58 | 3.58 | -0.19 | -5.04% | 185,918 |
| Nov 29, 2024 | 3.62 | 3.91 | 3.57 | 3.77 | 0.15 | 4.14% | 143,246 |
| Nov 27, 2024 | 3.88 | 3.88 | 3.56 | 3.62 | -0.18 | -4.74% | 139,979 |
| Nov 26, 2024 | 3.71 | 3.89 | 3.50 | 3.80 | 0.04 | 1.06% | 214,700 |
| Nov 25, 2024 | 3.98 | 4.19 | 3.61 | 3.76 | -0.16 | -4.08% | 446,883 |
| Nov 22, 2024 | 3.76 | 4.05 | 3.74 | 3.92 | 0.21 | 5.66% | 332,064 |
| Nov 21, 2024 | 3.88 | 4.17 | 3.61 | 3.71 | -0.28 | -7.02% | 484,944 |
| Nov 20, 2024 | 3.82 | 4.02 | 3.73 | 3.99 | 0.15 | 3.91% | 387,920 |
| Nov 19, 2024 | 3.54 | 3.85 | 3.51 | 3.84 | 0.30 | 8.47% | 468,722 |
| Nov 18, 2024 | 3.17 | 3.96 | 3.17 | 3.54 | 0.34 | 10.62% | 1,013,700 |
| Nov 15, 2024 | 2.88 | 3.64 | 2.75 | 3.20 | 0.60 | 23.08% | 2,924,200 |
| Nov 14, 2024 | 2.65 | 2.73 | 2.48 | 2.60 | -0.08 | -2.99% | 448,400 |
| Nov 13, 2024 | 3.12 | 3.18 | 2.63 | 2.68 | -0.50 | -15.72% | 539,500 |
| Nov 12, 2024 | 3.09 | 3.30 | 2.95 | 3.18 | 0.07 | 2.25% | 510,242 |
| Nov 11, 2024 | 2.73 | 3.14 | 2.73 | 3.11 | 0.38 | 13.92% | 653,600 |
| Nov 8, 2024 | 2.55 | 2.75 | 2.47 | 2.73 | 0.20 | 7.91% | 300,228 |
| Nov 7, 2024 | 2.50 | 2.58 | 2.42 | 2.53 | -0.02 | -0.78% | 209,300 |
| Nov 6, 2024 | 2.81 | 2.81 | 2.42 | 2.55 | -0.16 | -5.90% | 394,371 |
| Nov 5, 2024 | 2.78 | 2.83 | 2.58 | 2.71 | -0.03 | -1.09% | 252,451 |
| Nov 4, 2024 | 2.70 | 2.84 | 2.61 | 2.74 | 0.09 | 3.40% | 405,100 |
| Nov 1, 2024 | 2.47 | 2.70 | 2.43 | 2.65 | 0.18 | 7.29% | 276,223 |
| Oct 31, 2024 | 2.55 | 2.55 | 2.44 | 2.47 | -0.05 | -1.98% | 142,300 |