Dark

CIDM
Cinedigm Corp.
stock NASDAQ

Inactive

May 22, 2023

0.2945USD+0.856%(+0.0025)1,112,322

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.29)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-22	0.2950	0.300000	0.287500	0.294500	+0.856%	1,112,322	0.000%
2023-05-19	0.2945	0.295000	0.288500	0.292000	+0.655%	528,782	+0.856%
2023-05-18	0.2970	0.308000	0.290000	0.290100	-5.934%	637,635	+1.517%
2023-05-17	0.2900	0.310000	0.290000	0.308400	+6.382%	497,020	-4.507%
2023-05-16	0.2973	0.300000	0.286000	0.289900	-3.367%	651,116	+1.587%
2023-05-15	0.3100	0.310000	0.293000	0.300000	-0.464%	651,729	-1.833%
2023-05-12	0.3075	0.314500	0.290000	0.301400	+0.433%	933,018	-2.289%
2023-05-11	0.3100	0.310000	0.297500	0.300100	-3.194%	933,900	-1.866%
2023-05-10	0.3400	0.340000	0.304700	0.310000	-8.175%	896,153	-5.000%
2023-05-09	0.3088	0.360000	0.272600	0.337600	+3.084%	1,567,194	-12.767%
2023-05-08	0.3345	0.348000	0.310200	0.327500	-0.758%	886,139	-10.076%
2023-05-05	0.3689	0.370100	0.311700	0.330000	-10.834%	2,944,474	-10.758%
2023-05-04	0.4100	0.415000	0.370000	0.370098	+0.026%	437,012	-20.426%
2023-05-03	0.3819	0.389900	0.365000	0.370000	-1.175%	877,390	-20.405%
2023-05-02	0.3800	0.384900	0.367000	0.374400	-2.245%	922,297	-21.341%
2023-05-01	0.3900	0.400000	0.381000	0.383000	-2.146%	476,661	-23.107%
2023-04-28	0.3905	0.400000	0.385000	0.391400	+0.436%	357,368	-24.757%
2023-04-27	0.4005	0.410000	0.386000	0.389700	-2.794%	562,563	-24.429%
2023-04-26	0.3910	0.410000	0.390000	0.400900	+1.289%	789,615	-26.540%
2023-04-25	0.4000	0.404950	0.395000	0.395800	-1.050%	167,935	-25.594%
2023-04-24	0.4200	0.420000	0.394800	0.400000	-0.744%	286,836	-26.375%
2023-04-21	0.4050	0.420000	0.386000	0.403000	-0.714%	1,618,307	-26.923%
2023-04-20	0.4150	0.415000	0.405000	0.405900	-3.357%	386,002	-27.445%
2023-04-19	0.4205	0.430499	0.411100	0.420000	-3.002%	292,037	-29.881%
2023-04-18	0.4400	0.449700	0.425000	0.433000	-1.613%	253,663	-31.986%
2023-04-17	0.4400	0.449900	0.431300	0.440100	+0.023%	378,771	-33.083%
2023-04-14	0.4322	0.460000	0.431000	0.440000	0.000%	193,630	-33.068%
2023-04-13	0.4370	0.444900	0.431000	0.440000	+0.848%	364,889	-33.068%
2023-04-12	0.4396	0.445000	0.431000	0.436300	-2.612%	269,807	-32.501%
2023-04-11	0.4123	0.449800	0.403000	0.448000	+4.551%	1,015,572	-34.263%
2023-04-10	0.4170	0.435000	0.406000	0.428500	+3.030%	556,863	-31.272%
2023-04-06	0.4020	0.420000	0.400300	0.415900	+0.971%	267,156	-29.190%
2023-04-05	0.4094	0.419899	0.400500	0.411900	+0.956%	151,932	-28.502%
2023-04-04	0.4100	0.422800	0.405200	0.408000	-0.657%	443,754	-27.819%
2023-04-03	0.4171	0.432600	0.399000	0.410700	-2.214%	855,604	-28.293%
2023-03-31	0.4230	0.430000	0.413200	0.420000	0.000%	655,847	-29.881%
2023-03-30	0.4332	0.449000	0.420000	0.420000	-2.326%	673,016	-29.881%
2023-03-29	0.4480	0.449500	0.430000	0.430000	-4.232%	311,720	-31.512%
2023-03-28	0.4382	0.455000	0.428100	0.449000	-0.620%	563,466	-34.410%
2023-03-27	0.4530	0.460000	0.427500	0.451800	+0.422%	424,792	-34.816%
2023-03-24	0.4468	0.467000	0.430000	0.449900	+1.329%	244,584	-34.541%
2023-03-23	0.4400	0.460000	0.425000	0.444000	+3.860%	345,529	-33.671%
2023-03-22	0.4400	0.467900	0.427500	0.427500	-3.390%	374,457	-31.111%
2023-03-21	0.4518	0.485000	0.440000	0.442500	-1.667%	637,283	-33.446%
2023-03-20	0.4435	0.490000	0.442500	0.450000	-2.808%	520,292	-34.556%
2023-03-17	0.4800	0.489800	0.450000	0.463000	-0.899%	275,159	-36.393%
2023-03-16	0.4457	0.490800	0.432000	0.467200	+7.402%	472,560	-36.965%
2023-03-15	0.4736	0.497200	0.430000	0.435000	-7.210%	772,184	-32.299%
2023-03-14	0.4815	0.515200	0.463000	0.468800	-3.340%	620,960	-37.180%
2023-03-13	0.5265	0.526500	0.454098	0.485000	-10.002%	1,404,251	-39.278%
2023-03-10	0.5100	0.570000	0.502600	0.538900	+3.297%	506,857	-45.352%
2023-03-09	0.5550	0.570000	0.500000	0.521700	-6.739%	625,555	-43.550%
2023-03-08	0.6000	0.600000	0.550000	0.559400	-6.078%	528,625	-47.354%
2023-03-07	0.6000	0.600000	0.550000	0.595600	+4.491%	928,700	-50.554%
2023-03-06	0.5327	0.580000	0.530000	0.570000	+4.857%	1,509,526	-48.333%
2023-03-03	0.5381	0.544800	0.495000	0.543600	+3.523%	779,428	-45.824%
2023-03-02	0.5164	0.547800	0.440000	0.525100	+5.020%	1,673,376	-43.915%
2023-03-01	0.4620	0.552200	0.441000	0.500000	+1.626%	2,472,631	-41.100%
2023-02-28	0.4107	0.492000	0.405110	0.492000	+13.364%	723,087	-40.142%
2023-02-27	0.4440	0.450000	0.405000	0.434000	+1.402%	1,437,030	-32.143%
2023-02-24	0.4600	0.460000	0.420800	0.428000	-6.957%	1,099,756	-31.192%
2023-02-23	0.4900	0.499600	0.442900	0.460000	-6.122%	699,006	-35.978%
2023-02-22	0.4800	0.530000	0.470000	0.490000	+4.056%	931,144	-39.898%
2023-02-21	0.4800	0.498000	0.470000	0.470900	+1.291%	701,234	-37.460%
2023-02-17	0.5000	0.512000	0.455500	0.464900	-8.664%	1,410,040	-36.653%
2023-02-16	0.5284	0.540000	0.509000	0.509000	-7.134%	1,023,941	-42.141%
2023-02-15	0.5600	0.580000	0.490000	0.548100	-0.345%	2,367,046	-46.269%
2023-02-14	0.5800	0.599000	0.490000	0.550000	-7.579%	2,350,590	-46.455%
2023-02-13	0.6000	0.600000	0.585000	0.595100	-0.817%	687,461	-50.513%
2023-02-10	0.5850	0.600000	0.576000	0.600000	+0.519%	458,756	-50.917%
2023-02-09	0.5889	0.597600	0.560000	0.596900	+1.358%	483,910	-50.662%
2023-02-08	0.5750	0.589800	0.555500	0.588900	+3.588%	300,726	-49.992%
2023-02-07	0.5700	0.571000	0.557100	0.568500	+1.211%	198,918	-48.197%
2023-02-06	0.6188	0.618800	0.560000	0.561700	-3.255%	471,352	-47.570%
2023-02-03	0.6200	0.620000	0.578000	0.580600	-5.285%	678,670	-49.277%
2023-02-02	0.5900	0.625000	0.586000	0.613000	+4.625%	1,045,052	-51.958%
2023-02-01	0.5700	0.599700	0.570000	0.585900	+1.035%	369,034	-49.735%
2023-01-31	0.5684	0.608700	0.568400	0.579900	+1.951%	906,107	-49.215%
2023-01-30	0.5510	0.569800	0.551000	0.568800	+2.376%	265,986	-48.224%
2023-01-27	0.5700	0.570000	0.550000	0.555600	-2.492%	349,539	-46.994%
2023-01-26	0.5700	0.570000	0.550100	0.569800	+0.352%	422,066	-48.315%
2023-01-25	0.5530	0.579800	0.553000	0.567800	-0.386%	244,888	-48.133%
2023-01-24	0.5700	0.573000	0.550000	0.570000	+0.494%	300,912	-48.333%
2023-01-23	0.5531	0.590000	0.530000	0.567200	+6.217%	1,133,774	-48.078%
2023-01-20	0.5207	0.568300	0.505100	0.534000	+6.163%	989,924	-44.850%
2023-01-19	0.4899	0.522400	0.480000	0.503000	+1.024%	282,265	-41.451%
2023-01-18	0.5077	0.507700	0.475000	0.497900	-0.460%	399,475	-40.852%
2023-01-17	0.4801	0.510000	0.475000	0.500200	+4.187%	385,048	-41.124%
2023-01-13	0.5000	0.500000	0.469500	0.480100	-2.951%	514,361	-38.659%
2023-01-12	0.4850	0.509900	0.480000	0.494700	+3.063%	354,309	-40.469%
2023-01-11	0.5202	0.520200	0.459600	0.480000	-6.633%	698,581	-38.646%
2023-01-10	0.4742	0.518000	0.473100	0.514100	+8.004%	649,609	-42.715%
2023-01-09	0.4794	0.479500	0.470000	0.476000	+1.731%	241,631	-38.130%
2023-01-06	0.4218	0.474000	0.421800	0.467900	+8.839%	616,917	-37.059%
2023-01-05	0.4400	0.449900	0.429100	0.429900	-1.625%	181,112	-31.496%
2023-01-04	0.3924	0.440000	0.392400	0.437000	+9.277%	549,865	-32.609%
2023-01-03	0.3953	0.420000	0.390000	0.399900	+3.147%	493,531	-26.357%
2022-12-30	0.3900	0.390000	0.375000	0.387700	+1.227%	654,057	-24.039%
2022-12-29	0.3701	0.401000	0.370100	0.383000	+1.055%	810,416	-23.107%
2022-12-28	0.3850	0.395400	0.370000	0.379000	-4.172%	591,116	-22.296%
2022-12-27	0.4200	0.420000	0.380200	0.395500	-4.699%	921,610	-25.537%
2022-12-23	0.4020	0.450000	0.400500	0.415000	+1.121%	422,352	-29.036%
2022-12-22	0.4181	0.420000	0.400000	0.410400	-2.286%	656,637	-28.241%
2022-12-21	0.4123	0.440000	0.410000	0.420000	-0.238%	264,496	-29.881%
2022-12-20	0.4300	0.451600	0.415000	0.421000	-2.025%	619,204	-30.048%
2022-12-19	0.4400	0.448700	0.429700	0.429700	-4.469%	419,516	-31.464%
2022-12-16	0.4600	0.465000	0.440000	0.449800	-1.165%	318,200	-34.526%
2022-12-15	0.4700	0.494900	0.450000	0.455100	-4.189%	319,782	-35.289%
2022-12-14	0.4900	0.499900	0.474000	0.475000	-1.391%	193,933	-38.000%
2022-12-13	0.4735	0.510000	0.473200	0.481700	+2.708%	271,858	-38.862%
2022-12-12	0.4747	0.475800	0.460100	0.469000	-2.088%	231,707	-37.207%
2022-12-09	0.4700	0.480000	0.462800	0.479000	+2.110%	187,297	-38.518%
2022-12-08	0.4892	0.489200	0.450000	0.469100	-0.425%	341,505	-37.220%
2022-12-07	0.4500	0.499900	0.450000	0.471100	+3.470%	418,158	-37.487%
2022-12-06	0.5000	0.510000	0.450100	0.455300	-7.516%	1,065,558	-35.317%
2022-12-05	0.4700	0.520000	0.470000	0.492300	+2.605%	737,020	-40.179%
2022-12-02	0.4795	0.492601	0.452700	0.479800	-0.042%	372,789	-38.620%
2022-12-01	0.4700	0.497900	0.460000	0.480000	+1.010%	547,289	-38.646%
2022-11-30	0.4446	0.482900	0.430600	0.475200	+5.017%	577,511	-38.026%
2022-11-29	0.4453	0.466400	0.440600	0.452500	-2.646%	302,339	-34.917%
2022-11-28	0.4515	0.467000	0.447500	0.464800	-0.896%	436,398	-36.639%
2022-11-25	0.4600	0.470000	0.455000	0.469000	+3.304%	187,836	-37.207%
2022-11-23	0.4699	0.470000	0.445000	0.454000	-0.765%	362,961	-35.132%
2022-11-22	0.4581	0.471200	0.445500	0.457500	-0.131%	463,228	-35.628%
2022-11-21	0.4550	0.468800	0.450000	0.458100	-1.357%	505,536	-35.713%
2022-11-18	0.5000	0.500000	0.452400	0.464400	-2.580%	493,583	-36.585%
2022-11-17	0.5100	0.519800	0.450000	0.476700	-6.529%	1,447,881	-38.221%
2022-11-16	0.5401	0.549699	0.510000	0.510000	-5.556%	800,773	-42.255%
2022-11-15	0.5649	0.580000	0.521600	0.540000	-9.639%	1,679,405	-45.463%
2022-11-14	0.5800	0.620000	0.580000	0.597600	-1.549%	579,354	-50.720%
2022-11-11	0.5890	0.610000	0.580100	0.607000	+4.655%	499,472	-51.483%
2022-11-10	0.6100	0.632541	0.550000	0.580000	-1.561%	909,253	-49.224%
2022-11-09	0.6400	0.649900	0.573100	0.589200	-2.644%	1,605,089	-50.017%
2022-11-08	0.5700	0.610000	0.570000	0.605200	+5.399%	611,576	-51.338%
2022-11-07	0.5350	0.581000	0.535000	0.574200	+2.922%	598,336	-48.711%
2022-11-04	0.5481	0.570000	0.540000	0.557900	+5.264%	670,016	-47.213%
2022-11-03	0.5220	0.554800	0.522000	0.530000	-2.520%	532,373	-44.434%
2022-11-02	0.5350	0.559900	0.520000	0.543700	+1.702%	786,201	-45.834%
2022-11-01	0.5352	0.550000	0.525100	0.534600	+1.020%	396,084	-44.912%
2022-10-31	0.5300	0.548000	0.520000	0.529200	-0.526%	386,332	-44.350%
2022-10-28	0.5410	0.550000	0.520000	0.532000	-1.463%	506,425	-44.643%
2022-10-27	0.5421	0.560000	0.520000	0.539900	+2.819%	862,681	-45.453%
2022-10-26	0.5100	0.566100	0.500000	0.525100	+4.435%	1,373,871	-43.915%
2022-10-25	0.4737	0.510000	0.470000	0.502800	+7.024%	734,060	-41.428%
2022-10-24	0.4660	0.490000	0.450000	0.469800	+4.749%	680,899	-37.314%
2022-10-21	0.4450	0.468000	0.443300	0.448500	+0.741%	365,804	-34.337%
2022-10-20	0.4592	0.480500	0.441200	0.445200	+0.724%	551,964	-33.850%
2022-10-19	0.4900	0.490000	0.442000	0.442000	-8.070%	346,793	-33.371%
2022-10-18	0.4900	0.500000	0.470000	0.480800	+0.146%	592,738	-38.748%
2022-10-17	0.5046	0.540000	0.480000	0.480100	-4.855%	722,167	-38.659%
2022-10-14	0.4488	0.519000	0.440100	0.504600	+12.433%	2,492,194	-41.637%
2022-10-13	0.4150	0.460000	0.400000	0.448800	+6.934%	748,786	-34.381%
2022-10-12	0.4024	0.430000	0.400000	0.419700	+2.366%	226,899	-29.831%
2022-10-11	0.4155	0.426400	0.391000	0.410000	-0.726%	669,360	-28.171%
2022-10-10	0.4317	0.432000	0.403500	0.413000	-3.976%	337,214	-28.692%
2022-10-07	0.4462	0.450000	0.402000	0.430100	-5.452%	558,824	-31.528%
2022-10-06	0.4240	0.458300	0.422500	0.454900	+7.035%	502,762	-35.260%
2022-10-05	0.4298	0.440000	0.412100	0.425000	-1.163%	339,066	-30.706%
2022-10-04	0.4307	0.440000	0.410800	0.430000	+2.381%	457,739	-31.512%
2022-10-03	0.4000	0.420000	0.400000	0.420000	+6.383%	441,955	-29.881%
2022-09-30	0.4074	0.429900	0.392000	0.394800	-5.346%	1,600,697	-25.405%
2022-09-29	0.4500	0.458800	0.400500	0.417100	-7.001%	1,101,312	-29.393%
2022-09-28	0.4600	0.460000	0.435200	0.448500	+1.955%	523,502	-34.337%
2022-09-27	0.4600	0.480000	0.438000	0.439900	-3.552%	964,385	-33.053%
2022-09-26	0.4835	0.494900	0.452000	0.456100	-3.695%	587,679	-35.431%
2022-09-23	0.4781	0.497800	0.460400	0.473600	-0.941%	866,918	-37.817%
2022-09-22	0.4998	0.500000	0.470000	0.478100	-2.009%	644,206	-38.402%
2022-09-21	0.4700	0.503300	0.451600	0.487900	+8.062%	1,162,408	-39.639%
2022-09-20	0.5058	0.512700	0.450000	0.451500	-8.788%	2,145,669	-34.773%
2022-09-19	0.5090	0.524900	0.490200	0.495000	-1.000%	785,785	-40.505%
2022-09-16	0.5100	0.518200	0.500000	0.500000	-1.381%	1,024,421	-41.100%
2022-09-15	0.5600	0.560000	0.501100	0.507000	-5.762%	1,183,993	-41.913%
2022-09-14	0.5400	0.558800	0.532700	0.538000	-0.481%	482,544	-45.260%
2022-09-13	0.5400	0.559900	0.530000	0.540600	-3.688%	601,619	-45.523%
2022-09-12	0.5400	0.579400	0.530000	0.561300	+3.791%	714,837	-47.533%
2022-09-09	0.5390	0.546800	0.520000	0.540800	+1.692%	563,731	-45.544%
2022-09-08	0.5000	0.550000	0.500000	0.531800	+5.474%	1,144,001	-44.622%
2022-09-07	0.5000	0.519900	0.490100	0.504200	-2.325%	1,432,207	-41.591%
2022-09-06	0.5600	0.565000	0.501400	0.516200	-2.068%	679,601	-42.948%
2022-09-02	0.5230	0.535000	0.510000	0.527100	+1.171%	429,755	-44.128%
2022-09-01	0.5395	0.548500	0.502100	0.521000	-3.536%	978,451	-43.474%
2022-08-31	0.5400	0.565000	0.532000	0.540100	-1.316%	898,179	-45.473%
2022-08-30	0.5800	0.580000	0.540000	0.547300	-3.474%	842,497	-46.190%
2022-08-29	0.5707	0.589700	0.565100	0.567000	-2.376%	394,539	-48.060%
2022-08-26	0.5900	0.599800	0.570000	0.580800	-2.189%	758,199	-49.294%
2022-08-25	0.5900	0.613000	0.580300	0.593800	+1.748%	635,506	-50.404%
2022-08-24	0.5756	0.590000	0.570500	0.583600	-0.017%	557,396	-49.537%
2022-08-23	0.5707	0.600000	0.570000	0.583700	+1.302%	435,299	-49.546%
2022-08-22	0.5900	0.610000	0.563000	0.576200	-2.817%	1,222,856	-48.889%
2022-08-19	0.6270	0.632800	0.591200	0.592900	-6.305%	1,277,683	-50.329%
2022-08-18	0.6253	0.657500	0.612800	0.632800	0.000%	747,326	-53.461%
2022-08-17	0.6302	0.669000	0.610000	0.632800	+0.111%	1,210,378	-53.461%
2022-08-16	0.6740	0.690000	0.630000	0.632100	-17.156%	3,707,938	-53.409%
2022-08-15	0.7675	0.770000	0.662000	0.763000	-0.754%	2,598,077	-61.402%
2022-08-12	0.6942	0.780000	0.680000	0.768800	+14.746%	1,873,760	-61.694%
2022-08-11	0.6600	0.695000	0.643500	0.670000	+4.688%	1,495,591	-56.045%
2022-08-10	0.6260	0.648000	0.617000	0.640000	+4.405%	561,930	-53.984%
2022-08-09	0.6300	0.638000	0.610100	0.613000	-1.904%	476,862	-51.958%
2022-08-08	0.6247	0.650000	0.620110	0.624900	-0.446%	589,522	-52.872%
2022-08-05	0.6000	0.639899	0.590000	0.627700	+3.924%	717,833	-53.083%
2022-08-04	0.6150	0.615000	0.590000	0.604000	+0.499%	470,545	-51.242%
2022-08-03	0.5895	0.620000	0.588600	0.601000	+0.941%	1,246,629	-50.998%
2022-08-02	0.5510	0.599800	0.551000	0.595400	+2.673%	898,563	-50.537%
2022-08-01	0.5570	0.580000	0.551100	0.579900	+3.112%	405,279	-49.215%
2022-07-29	0.5800	0.580000	0.556200	0.562400	-1.575%	550,550	-47.635%
2022-07-28	0.5548	0.579100	0.550000	0.571400	+0.616%	401,115	-48.460%
2022-07-27	0.5500	0.569000	0.545000	0.567900	+4.413%	554,703	-48.142%
2022-07-26	0.5829	0.590000	0.534900	0.543900	-5.425%	608,639	-45.854%
2022-07-25	0.5900	0.619199	0.572000	0.575100	-0.553%	520,879	-48.792%
2022-07-22	0.6289	0.637899	0.570000	0.578300	-8.090%	1,162,837	-49.075%
2022-07-21	0.6100	0.635000	0.594900	0.629200	+3.148%	775,142	-53.195%
2022-07-20	0.5950	0.615000	0.589900	0.610000	+3.390%	943,167	-51.721%
2022-07-19	0.6000	0.620000	0.560000	0.590000	+1.567%	1,762,258	-50.085%
2022-07-18	0.5500	0.625000	0.550000	0.580900	+5.580%	2,312,735	-49.303%
2022-07-15	0.5608	0.567500	0.530600	0.550200	+1.419%	759,097	-46.474%
2022-07-14	0.5400	0.553000	0.520000	0.542500	-1.130%	706,702	-45.714%
2022-07-13	0.5100	0.563500	0.502500	0.548700	+4.256%	1,451,304	-46.328%
2022-07-12	0.4950	0.534000	0.495000	0.526300	+6.173%	1,055,042	-44.043%
2022-07-11	0.5200	0.525000	0.490000	0.495700	-4.673%	824,481	-40.589%
2022-07-08	0.5200	0.525000	0.500000	0.520000	+0.444%	685,704	-43.365%
2022-07-07	0.4900	0.529000	0.490000	0.517700	+4.946%	1,700,852	-43.114%
2022-07-06	0.5076	0.520000	0.490000	0.493300	-3.275%	859,690	-40.300%
2022-07-05	0.5150	0.519000	0.486000	0.510000	0.000%	1,219,824	-42.255%
2022-07-01	0.5000	0.523900	0.480000	0.510000	+3.659%	2,632,447	-42.255%
2022-06-30	0.5300	0.532999	0.470000	0.492000	-7.848%	5,047,316	-40.142%
2022-06-29	0.5994	0.630100	0.518900	0.533900	-14.398%	5,899,471	-44.840%
2022-06-28	0.7880	0.788000	0.580000	0.623700	-10.388%	6,001,841	-52.782%
2022-06-27	0.6785	0.729000	0.665000	0.696000	+7.857%	3,133,168	-57.687%
2022-06-24	0.6100	0.669900	0.601200	0.645300	+9.373%	1,713,590	-54.362%
2022-06-23	0.5711	0.610000	0.560000	0.590000	+5.640%	777,775	-50.085%
2022-06-22	0.5600	0.570000	0.544500	0.558500	-0.268%	850,194	-47.269%
2022-06-21	0.5200	0.560700	0.520000	0.560000	+9.804%	1,507,606	-47.411%
2022-06-17	0.5500	0.550000	0.510000	0.510000	-5.099%	2,051,919	-42.255%
2022-06-16	0.5702	0.574900	0.520800	0.537400	-7.345%	1,822,508	-45.199%
2022-06-15	0.5616	0.590000	0.560000	0.580000	+3.276%	504,276	-49.224%
2022-06-14	0.5900	0.599900	0.560000	0.561600	-3.406%	1,152,457	-47.561%
2022-06-13	0.6395	0.639900	0.570000	0.581400	-11.561%	2,213,046	-49.346%
2022-06-10	0.6700	0.670000	0.634000	0.657400	-1.881%	825,610	-55.202%
2022-06-09	0.6700	0.690000	0.650000	0.670000	-2.899%	386,434	-56.045%
2022-06-08	0.6580	0.690000	0.650000	0.690000	+6.977%	534,880	-57.319%
2022-06-07	0.6600	0.670000	0.640000	0.645000	-3.008%	875,470	-54.341%
2022-06-06	0.6700	0.679900	0.650500	0.665000	-1.467%	525,679	-55.714%
2022-06-03	0.6700	0.679600	0.653600	0.674900	+2.041%	468,798	-56.364%
2022-06-02	0.6480	0.670000	0.640100	0.661400	+2.543%	343,905	-55.473%
2022-06-01	0.7100	0.710000	0.641000	0.645000	-8.002%	799,425	-54.341%
2022-05-31	0.6750	0.719000	0.675000	0.701100	+4.626%	448,162	-57.995%
2022-05-27	0.6500	0.695000	0.650000	0.670100	+4.670%	814,703	-56.051%
2022-05-26	0.6380	0.656700	0.630300	0.640200	+2.187%	654,893	-53.999%
2022-05-25	0.6414	0.650000	0.611000	0.626500	+1.048%	706,702	-52.993%
2022-05-24	0.6445	0.650000	0.620000	0.620000	-5.010%	408,926	-52.500%
2022-05-23	0.6426	0.659900	0.624000	0.652700	+5.530%	614,747	-54.880%
2022-05-20	0.6500	0.657900	0.609650	0.618500	-6.046%	1,003,559	-52.385%
2022-05-19	0.6287	0.695000	0.624100	0.658300	+5.497%	1,250,017	-55.264%
2022-05-18	0.6800	0.690000	0.624000	0.624000	-9.064%	750,112	-52.804%
2022-05-17	0.6660	0.690000	0.660100	0.686200	+3.970%	411,666	-57.082%
2022-05-16	0.6700	0.680000	0.651000	0.660000	+0.763%	625,027	-55.379%
2022-05-13	0.6290	0.668400	0.615000	0.655000	+10.418%	1,175,282	-55.038%
2022-05-12	0.5686	0.606200	0.540000	0.593200	+3.888%	1,317,413	-50.354%
2022-05-11	0.6156	0.633700	0.570000	0.571000	-8.303%	1,849,976	-48.424%
2022-05-10	0.6400	0.662000	0.605000	0.622700	+1.252%	904,095	-52.706%
2022-05-09	0.6882	0.690000	0.610000	0.615000	-10.167%	1,822,679	-52.114%
2022-05-06	0.7200	0.728000	0.680000	0.684600	-6.475%	1,786,810	-56.982%
2022-05-05	0.7400	0.740000	0.725000	0.732000	-3.684%	750,914	-59.768%
2022-05-04	0.7400	0.767700	0.721000	0.760000	+0.343%	728,027	-61.250%
2022-05-03	0.6950	0.758900	0.690000	0.757400	+4.599%	970,394	-61.117%
2022-05-02	0.7000	0.740000	0.680100	0.724100	+4.022%	2,929,303	-59.329%
2022-04-29	0.7070	0.727500	0.680100	0.696100	-1.402%	683,083	-57.693%
2022-04-28	0.6900	0.719500	0.675000	0.706000	+2.781%	767,972	-58.286%
2022-04-27	0.6811	0.700100	0.680000	0.686900	+0.852%	736,146	-57.126%
2022-04-26	0.7004	0.720000	0.672200	0.681100	-3.157%	1,562,212	-56.761%
2022-04-25	0.7000	0.726900	0.682000	0.703300	-3.087%	851,730	-58.126%
2022-04-22	0.7249	0.750000	0.700000	0.725700	+0.110%	798,602	-59.418%
2022-04-21	0.7624	0.779000	0.719000	0.724900	-4.556%	1,382,346	-59.374%
2022-04-20	0.7308	0.770000	0.730800	0.759500	+1.429%	782,093	-61.224%
2022-04-19	0.7228	0.757600	0.720000	0.748800	+3.683%	729,427	-60.670%
2022-04-18	0.7194	0.730000	0.705000	0.722200	-1.875%	835,996	-59.222%
2022-04-14	0.7753	0.785100	0.722800	0.736000	-4.971%	1,448,170	-59.986%
2022-04-13	0.7710	0.795000	0.770000	0.774500	-0.424%	1,017,702	-61.975%
2022-04-12	0.7900	0.807000	0.770100	0.777800	-1.257%	1,901,659	-62.137%
2022-04-11	0.7877	0.810000	0.781000	0.787700	-3.444%	982,126	-62.613%
2022-04-08	0.7843	0.832000	0.780200	0.815800	+1.619%	1,465,678	-63.900%
2022-04-07	0.8000	0.808900	0.770000	0.802800	+0.200%	1,557,758	-63.316%
2022-04-06	0.8000	0.815200	0.780000	0.801200	-2.293%	1,543,692	-63.243%
2022-04-05	0.8599	0.860000	0.780000	0.820000	-4.640%	1,969,319	-64.085%
2022-04-04	0.7892	0.863400	0.780000	0.859900	+9.124%	2,944,830	-65.752%
2022-04-01	0.8500	0.850000	0.770000	0.788000	-3.147%	2,700,698	-62.627%
2022-03-31	0.8153	0.849800	0.780500	0.813600	-1.142%	3,284,372	-63.803%
2022-03-30	0.7380	0.868800	0.730000	0.823000	+11.412%	5,990,114	-64.216%
2022-03-29	0.7100	0.755500	0.709100	0.738700	+6.564%	2,757,194	-60.133%
2022-03-28	0.6970	0.709499	0.680000	0.693200	+0.072%	1,549,288	-57.516%
2022-03-25	0.7000	0.704900	0.679800	0.692700	-1.745%	2,204,824	-57.485%
2022-03-24	0.7000	0.760000	0.685000	0.705000	+3.206%	2,090,694	-58.227%
2022-03-23	0.7150	0.720000	0.673100	0.683100	-3.775%	2,827,401	-56.888%
2022-03-22	0.7100	0.729300	0.698700	0.709900	+1.705%	2,125,980	-58.515%
2022-03-21	0.7402	0.761900	0.690200	0.698000	-5.930%	4,573,893	-57.808%
2022-03-18	0.7290	0.829600	0.710000	0.742000	+4.522%	5,123,657	-60.310%
2022-03-17	0.7000	0.729100	0.685000	0.709900	+3.183%	2,614,350	-58.515%
2022-03-16	0.6936	0.700000	0.667000	0.688000	+6.436%	1,156,067	-57.195%
2022-03-15	0.6500	0.670000	0.640000	0.646400	+0.905%	1,153,708	-54.440%
2022-03-14	0.6750	0.709900	0.640600	0.640600	-4.758%	2,377,285	-54.027%
2022-03-11	0.7200	0.720100	0.660000	0.672600	-5.560%	1,676,979	-56.215%
2022-03-10	0.7250	0.725000	0.690000	0.712200	-1.111%	923,802	-58.649%
2022-03-09	0.7220	0.737899	0.702000	0.720200	+4.226%	1,208,330	-59.109%
2022-03-08	0.6750	0.734800	0.670000	0.691000	+3.941%	2,811,510	-57.381%
2022-03-07	0.6802	0.700400	0.660000	0.664800	-3.484%	2,240,744	-55.701%
2022-03-04	0.7037	0.720000	0.680700	0.688800	-3.435%	2,466,038	-57.244%
2022-03-03	0.7711	0.778900	0.707900	0.713300	-6.587%	1,837,196	-58.713%
2022-03-02	0.7557	0.779900	0.740000	0.763600	+2.277%	1,190,493	-61.433%
2022-03-01	0.8000	0.800000	0.731100	0.746600	-5.518%	2,047,837	-60.555%
2022-02-28	0.7760	0.820000	0.761000	0.790200	+1.503%	2,232,868	-62.731%
2022-02-25	0.8000	0.810000	0.770000	0.778500	-3.111%	1,905,209	-62.171%
2022-02-24	0.6700	0.803800	0.642000	0.803500	+9.186%	4,074,360	-63.348%
2022-02-23	0.8100	0.818090	0.720000	0.735900	-6.848%	4,363,363	-59.981%
2022-02-22	0.8207	0.834201	0.781101	0.790000	-7.070%	3,283,310	-62.722%
2022-02-18	0.8802	0.921604	0.845200	0.850100	-3.409%	4,160,113	-65.357%
2022-02-17	0.9711	0.988500	0.875100	0.880100	-12.861%	6,471,457	-66.538%
2022-02-16	1.0800	1.100000	0.930100	1.010000	-9.821%	11,473,357	-70.842%
2022-02-15	0.8973	1.220000	0.894800	1.120000	+41.772%	33,750,240	-73.705%
2022-02-14	0.8300	0.840000	0.790000	0.790000	-3.529%	3,790,254	-62.722%
2022-02-11	0.8400	0.860000	0.795000	0.818900	-1.681%	2,378,180	-64.037%
2022-02-10	0.7600	0.855600	0.760000	0.832900	+4.518%	2,216,703	-64.642%
2022-02-09	0.7900	0.819900	0.790000	0.796900	+2.101%	1,817,099	-63.044%
2022-02-08	0.7758	0.794900	0.750000	0.780500	+1.285%	2,541,175	-62.268%
2022-02-07	0.8300	0.850000	0.765000	0.770600	-7.157%	4,105,256	-61.783%
2022-02-04	0.7804	0.840000	0.780400	0.830000	+5.840%	1,483,942	-64.518%
2022-02-03	0.7800	0.830500	0.772000	0.784200	-5.904%	1,530,982	-62.446%
2022-02-02	0.8900	0.899000	0.810000	0.833400	-4.896%	2,289,041	-64.663%
2022-02-01	0.8500	0.890000	0.849000	0.876300	+3.167%	1,744,523	-66.393%
2022-01-31	0.7980	0.860000	0.782300	0.849400	+11.091%	2,179,531	-65.328%
2022-01-28	0.7600	0.772500	0.730100	0.764600	+0.698%	1,924,821	-61.483%
2022-01-27	0.8399	0.849900	0.750700	0.759300	-9.099%	2,781,295	-61.214%
2022-01-26	0.8800	0.900000	0.822101	0.835300	-1.567%	1,829,057	-64.743%
2022-01-25	0.8600	0.860000	0.820000	0.848600	-1.326%	1,305,174	-65.296%
2022-01-24	0.8300	0.860700	0.760100	0.860000	-2.273%	4,087,490	-65.756%
2022-01-21	0.8500	0.893300	0.820000	0.880000	+0.137%	3,680,508	-66.534%
2022-01-20	0.9501	0.980500	0.865100	0.878800	-5.536%	3,740,600	-66.488%
2022-01-19	1.0500	1.053000	0.910500	0.930300	-11.400%	5,899,649	-68.344%
2022-01-18	1.0800	1.080000	1.030000	1.050000	-1.869%	2,412,500	-71.952%
2022-01-14	1.0800	1.110000	1.050000	1.070000	-2.727%	2,601,283	-72.477%
2022-01-13	1.1600	1.170000	1.100000	1.100000	-4.348%	1,736,706	-73.227%
2022-01-12	1.1700	1.180000	1.120000	1.150000	-0.862%	2,404,473	-74.391%
2022-01-11	1.1100	1.190000	1.080000	1.160000	+7.407%	3,612,889	-74.612%
2022-01-10	1.1000	1.110000	1.050000	1.080000	-3.571%	2,212,414	-72.731%
2022-01-07	1.1400	1.174100	1.110000	1.120000	-1.754%	1,774,288	-73.705%
2022-01-06	1.1600	1.170000	1.088500	1.140000	-1.724%	3,101,721	-74.167%
2022-01-05	1.2700	1.280000	1.140000	1.160000	-6.452%	4,384,985	-74.612%
2022-01-04	1.2600	1.330000	1.210000	1.240000	-0.800%	3,183,407	-76.250%
2022-01-03	1.1700	1.270000	1.169900	1.250000	+7.759%	3,008,597	-76.440%
2021-12-31	1.1800	1.225000	1.150000	1.160000	-2.521%	2,381,693	-74.612%
2021-12-30	1.1700	1.240000	1.160000	1.190000	+2.586%	3,183,034	-75.252%
2021-12-29	1.1900	1.210000	1.150000	1.160000	-2.521%	2,632,029	-74.612%
2021-12-28	1.2100	1.250000	1.190000	1.190000	-1.653%	4,291,406	-75.252%
2021-12-27	1.3000	1.300000	1.200000	1.210000	-4.724%	3,677,505	-75.661%
2021-12-23	1.2700	1.289900	1.260000	1.270000	0.000%	1,097,649	-76.811%
2021-12-22	1.2100	1.300000	1.210000	1.270000	+3.252%	4,149,487	-76.811%
2021-12-21	1.2400	1.270000	1.200000	1.230000	0.000%	5,484,594	-76.057%
2021-12-20	1.2900	1.310000	1.210000	1.230000	-6.818%	4,992,943	-76.057%
2021-12-17	1.2500	1.340000	1.220000	1.320000	+3.937%	2,508,379	-77.689%
2021-12-16	1.3000	1.325000	1.240000	1.270000	-2.308%	3,488,783	-76.811%
2021-12-15	1.2802	1.300000	1.200000	1.300000	+2.362%	3,451,671	-77.346%
2021-12-14	1.2687	1.320000	1.230000	1.270000	-1.550%	2,515,991	-76.811%
2021-12-13	1.3100	1.320000	1.240100	1.290000	-3.008%	3,195,349	-77.171%
2021-12-10	1.3900	1.400000	1.300000	1.330000	-1.481%	2,321,992	-77.857%
2021-12-09	1.4100	1.439900	1.350000	1.350000	-5.594%	1,852,351	-78.185%
2021-12-08	1.4200	1.527000	1.401800	1.430000	+2.143%	3,849,571	-79.406%
2021-12-07	1.3687	1.430000	1.350000	1.400000	+6.061%	1,993,716	-78.964%
2021-12-06	1.3000	1.390000	1.260000	1.320000	0.000%	2,962,310	-77.689%
2021-12-03	1.4000	1.400000	1.290000	1.320000	-5.714%	3,152,667	-77.689%
2021-12-02	1.3604	1.429900	1.330100	1.400000	+0.719%	3,960,392	-78.964%
2021-12-01	1.4900	1.550000	1.370000	1.390000	-5.442%	4,087,875	-78.813%

document.getElementById("jXby4l").onerror = function(){this.style.display='none';}; .dark-mode .XGdJN9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGdJN9{ color: #333333; background-color: white; border: 2px solid #333333; }CIDMCinedigm Corp.stock NASDAQ

CIDM
Cinedigm Corp.
stock NASDAQ