Dark

CNVS
Cineverse Corp. Class A Common Stock
stock NASDAQ

At Close

Sep 5, 2025 3:59:31 PM EDT

3.74USD-1.058%(-0.04)514,015

3.71Bid 3.74Ask 0.03Spread

Pre-market

Sep 5, 2025 9:01:30 AM EDT

3.76USD-0.529%(-0.02)1,279

After-hours

Sep 5, 2025 4:55:30 PM EDT

3.65USD-2.380%(-0.09)2,100

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	3.730000	3.900000	3.660000	3.740000	-1.058%	514,015	0.000%
2025-09-04	3.680000	3.800000	3.510100	3.780000	+1.887%	613,478	-1.058%
2025-09-03	4.040000	4.130000	3.705000	3.710000	-8.395%	628,002	+0.809%
2025-09-02	4.130000	4.290000	3.840000	4.050000	-17.178%	928,247	-7.654%
2025-08-29	5.100000	5.179900	4.870000	4.890000	-5.598%	254,039	-23.517%
2025-08-28	5.210000	5.335000	5.040000	5.180000	+2.574%	265,842	-27.799%
2025-08-27	5.080000	5.389000	5.050000	5.050000	0.000%	387,064	-25.941%
2025-08-26	5.060000	5.269900	5.000000	5.050000	-0.198%	236,376	-25.941%
2025-08-25	5.260000	5.430000	5.050000	5.060000	-5.773%	268,242	-26.087%
2025-08-22	4.930000	5.430000	4.901100	5.370000	+11.642%	272,332	-30.354%
2025-08-21	4.790000	4.945000	4.660000	4.810000	-0.414%	150,940	-22.245%
2025-08-20	4.760000	4.950000	4.620000	4.830000	+1.684%	217,014	-22.567%
2025-08-19	4.700000	5.080000	4.640000	4.750000	-0.210%	484,943	-21.263%
2025-08-18	4.870000	4.894000	4.310000	4.760000	-6.667%	1,119,809	-21.429%
2025-08-15	5.030000	5.480000	4.545000	5.100000	-13.413%	789,581	-26.667%
2025-08-14	6.000000	6.254700	5.838400	5.890000	-1.505%	377,028	-36.503%
2025-08-13	5.690000	6.030000	5.560000	5.980000	+5.097%	267,091	-37.458%
2025-08-12	5.520000	5.840000	5.450000	5.690000	+2.708%	175,316	-34.271%
2025-08-11	5.800000	5.800000	5.410000	5.540000	-3.484%	207,925	-32.491%
2025-08-08	5.670000	5.940000	5.615700	5.740000	+2.683%	224,227	-34.843%
2025-08-07	5.910000	5.925000	5.520000	5.590000	-2.783%	142,395	-33.095%
2025-08-06	5.470000	5.835000	5.351700	5.750000	+6.089%	198,984	-34.957%
2025-08-05	5.310000	5.550000	5.270000	5.420000	+1.880%	209,124	-30.996%
2025-08-04	5.190000	5.510000	5.160000	5.320000	+3.101%	227,402	-29.699%
2025-08-01	4.990000	5.339400	4.920000	5.160000	+2.381%	192,204	-27.519%
2025-07-31	5.350000	5.465100	4.960000	5.040000	-5.085%	416,245	-25.794%
2025-07-30	5.440000	5.520000	5.240000	5.310000	-3.102%	216,520	-29.567%
2025-07-29	5.800000	5.800000	5.190000	5.480000	-5.190%	286,868	-31.752%
2025-07-28	5.810000	5.950000	5.670000	5.780000	-0.516%	206,217	-35.294%
2025-07-25	5.980000	5.980000	5.630000	5.810000	-2.680%	193,330	-35.628%
2025-07-24	6.280000	6.468700	5.915000	5.970000	-5.087%	264,338	-37.353%
2025-07-23	5.980000	6.300000	5.870000	6.290000	+5.714%	287,095	-40.541%
2025-07-22	6.150000	6.280000	5.850000	5.950000	-2.459%	362,137	-37.143%
2025-07-21	6.350000	6.390000	5.880000	6.100000	-3.633%	338,506	-38.689%
2025-07-18	6.520000	6.670000	6.220000	6.330000	-2.465%	193,382	-40.916%
2025-07-17	6.610000	6.940000	6.445000	6.490000	-1.067%	261,225	-42.373%
2025-07-16	6.500000	6.743000	6.330000	6.560000	+2.660%	214,444	-42.988%
2025-07-15	6.480000	6.616800	6.250000	6.390000	-0.467%	252,557	-41.471%
2025-07-14	6.690000	6.760000	5.990000	6.420000	-5.588%	614,015	-41.745%
2025-07-11	6.820000	6.978400	6.610100	6.800000	-0.293%	192,963	-45.000%
2025-07-10	7.160000	7.234700	6.620000	6.820000	-3.262%	391,941	-45.161%
2025-07-09	6.560000	7.179900	6.410000	7.050000	+7.470%	571,074	-46.950%
2025-07-08	6.520000	7.390000	6.300000	6.560000	+2.181%	1,498,175	-42.988%
2025-07-07	6.230000	6.970000	6.080000	6.420000	+6.291%	2,037,039	-41.745%
2025-07-03	5.700000	6.240000	5.700000	6.040000	+5.965%	553,366	-38.079%
2025-07-02	5.170000	5.700000	5.100000	5.700000	+10.251%	520,647	-34.386%
2025-07-01	4.760000	5.170000	4.620000	5.170000	+8.159%	319,116	-27.660%
2025-06-30	5.000000	5.313400	4.560000	4.780000	-0.417%	1,157,591	-21.757%
2025-06-27	4.720000	5.110000	4.420000	4.800000	+14.833%	3,343,623	-22.083%
2025-06-26	3.980000	4.350000	3.907500	4.180000	+5.025%	311,816	-10.526%
2025-06-25	4.010000	4.030000	3.880000	3.980000	-0.251%	64,012	-6.030%
2025-06-24	3.900000	4.056500	3.880000	3.990000	+2.308%	114,280	-6.266%
2025-06-23	3.890000	3.960000	3.720000	3.900000	+0.257%	100,449	-4.103%
2025-06-20	4.030000	4.030000	3.810000	3.890000	-2.261%	88,197	-3.856%
2025-06-18	4.040000	4.100000	3.960000	3.980000	-0.748%	80,508	-6.030%
2025-06-17	3.960000	4.040000	3.920000	4.010000	+1.777%	112,608	-6.733%
2025-06-16	3.810000	3.980000	3.780000	3.940000	+4.233%	88,932	-5.076%
2025-06-13	3.780000	3.935600	3.750000	3.780000	-1.563%	79,862	-1.058%
2025-06-12	3.910000	3.910000	3.750000	3.840000	-2.041%	66,495	-2.604%
2025-06-11	3.760000	4.040000	3.760000	3.920000	+5.946%	199,579	-4.592%
2025-06-10	3.680000	3.720000	3.610000	3.700000	+0.817%	136,462	+1.081%
2025-06-09	3.640000	3.740000	3.630000	3.670000	+1.102%	35,241	+1.907%
2025-06-06	3.700000	3.797500	3.590000	3.630000	+0.276%	47,962	+3.030%
2025-06-05	3.720000	3.720000	3.571800	3.620000	-2.162%	48,787	+3.315%
2025-06-04	3.840000	3.849900	3.660000	3.700000	-3.141%	48,494	+1.081%
2025-06-03	3.850000	3.900000	3.680000	3.820000	+0.526%	70,760	-2.094%
2025-06-02	3.550000	3.800000	3.510000	3.800000	+8.571%	103,732	-1.579%
2025-05-30	3.540000	3.600000	3.500000	3.500000	-2.098%	61,275	+6.857%
2025-05-29	3.510000	3.623000	3.510000	3.575000	+0.140%	48,684	+4.615%
2025-05-28	3.510000	3.610000	3.480000	3.570000	+1.420%	47,660	+4.762%
2025-05-27	3.530000	3.530000	3.410000	3.520000	+1.149%	55,839	+6.250%
2025-05-23	3.360000	3.590000	3.360000	3.480000	+0.578%	72,190	+7.471%
2025-05-22	3.380000	3.480000	3.350000	3.460000	+2.976%	79,788	+8.092%
2025-05-21	3.440000	3.520000	3.330000	3.360000	-2.890%	95,821	+11.310%
2025-05-20	3.380000	3.590000	3.375000	3.460000	+2.367%	115,813	+8.092%
2025-05-19	3.350000	3.440000	3.320000	3.380000	+0.297%	66,250	+10.651%
2025-05-16	3.280000	3.450000	3.260000	3.370000	+3.692%	144,088	+10.979%
2025-05-15	3.110000	3.260000	3.071200	3.250000	+5.178%	81,856	+15.077%
2025-05-14	3.030000	3.110000	3.020000	3.090000	+2.658%	49,013	+21.036%
2025-05-13	2.800000	3.050000	2.800000	3.010000	+2.381%	80,940	+24.252%
2025-05-12	2.780000	3.070000	2.780000	2.940000	+6.133%	92,628	+27.211%
2025-05-09	2.750000	2.900000	2.721400	2.770100	+1.099%	48,359	+35.013%
2025-05-08	2.780000	2.870000	2.670000	2.740000	-1.083%	84,328	+36.496%
2025-05-07	2.810000	2.940000	2.680000	2.770000	-1.423%	72,866	+35.018%
2025-05-06	2.820000	2.870000	2.760000	2.810000	-0.707%	39,665	+33.096%
2025-05-05	2.900000	2.970000	2.830000	2.830000	-3.413%	34,683	+32.155%
2025-05-02	2.920000	2.960000	2.860000	2.930000	+2.091%	42,036	+27.645%
2025-05-01	2.950000	3.010000	2.870000	2.870000	-3.041%	50,332	+30.314%
2025-04-30	3.100000	3.100000	2.908900	2.960000	-0.671%	32,610	+26.351%
2025-04-29	3.070000	3.199900	2.930000	2.980000	-2.932%	55,131	+25.503%
2025-04-28	3.010000	3.140000	2.960000	3.070000	+2.333%	64,098	+21.824%
2025-04-25	3.000000	3.040000	2.916500	3.000000	0.000%	23,390	+24.667%
2025-04-24	2.900000	3.050000	2.900000	3.000000	+3.806%	36,822	+24.667%
2025-04-23	2.910000	3.030000	2.860400	2.890000	-0.345%	36,111	+29.412%
2025-04-22	2.890000	3.050000	2.880000	2.900000	+1.754%	42,473	+28.966%
2025-04-21	3.010000	3.010000	2.850000	2.850000	-4.682%	48,442	+31.228%
2025-04-17	3.090000	3.150000	2.950100	2.990000	-2.606%	46,368	+25.084%
2025-04-16	2.900000	3.080000	2.800000	3.070000	+6.969%	91,246	+21.824%
2025-04-15	2.690000	2.920000	2.674900	2.870000	+6.691%	54,560	+30.314%
2025-04-14	2.590000	2.800000	2.590000	2.690000	+4.264%	59,737	+39.033%
2025-04-11	2.560000	2.710700	2.510000	2.580000	+2.381%	41,511	+44.961%
2025-04-10	2.710000	2.740000	2.510000	2.520000	-10.000%	41,860	+48.413%
2025-04-09	2.350000	2.800000	2.350000	2.800000	+15.226%	148,398	+33.571%
2025-04-08	2.470000	2.650000	2.370000	2.430000	-1.220%	91,979	+53.909%
2025-04-07	2.500000	2.591600	2.240100	2.460000	-6.107%	163,592	+52.033%
2025-04-04	2.750000	2.830000	2.560000	2.620000	-9.966%	179,193	+42.748%
2025-04-03	3.060000	3.115000	2.830100	2.910000	-7.911%	167,024	+28.522%
2025-04-02	3.130000	3.283300	3.110000	3.160000	+0.317%	32,604	+18.354%
2025-04-01	3.180000	3.249500	3.100000	3.150000	-0.316%	44,466	+18.730%
2025-03-31	3.250000	3.267400	3.030000	3.160000	-2.769%	96,315	+18.354%
2025-03-28	3.330000	3.370000	3.250000	3.250000	-2.695%	40,454	+15.077%
2025-03-27	3.310000	3.390900	3.260000	3.340000	+0.300%	28,291	+11.976%
2025-03-26	3.470000	3.540000	3.290000	3.330000	-5.128%	60,382	+12.312%
2025-03-25	3.460000	3.540000	3.415200	3.510000	+1.445%	24,379	+6.553%
2025-03-24	3.500000	3.568100	3.370000	3.460000	-2.260%	71,099	+8.092%
2025-03-21	3.390000	3.590000	3.380000	3.540000	+3.207%	23,957	+5.650%
2025-03-20	3.490000	3.648800	3.390000	3.430000	-2.833%	58,557	+9.038%
2025-03-19	3.610000	3.640000	3.430000	3.530000	-1.671%	46,459	+5.949%
2025-03-18	3.760000	3.760000	3.500100	3.590000	-4.775%	31,039	+4.178%
2025-03-17	3.670000	3.790000	3.610000	3.770000	+3.005%	70,819	-0.796%
2025-03-14	3.590000	3.780000	3.541600	3.660000	+3.390%	73,041	+2.186%
2025-03-13	3.550000	3.589900	3.430000	3.540000	-0.282%	45,085	+5.650%
2025-03-12	3.550000	3.600700	3.370100	3.550000	+1.719%	87,396	+5.352%
2025-03-11	3.600000	3.690000	3.330000	3.490000	-4.121%	110,410	+7.163%
2025-03-10	3.600000	3.741600	3.500000	3.640000	+0.831%	109,423	+2.747%
2025-03-07	3.610000	3.640000	3.470000	3.610000	-0.551%	75,813	+3.601%
2025-03-06	3.730000	3.896800	3.600000	3.630000	-3.968%	81,402	+3.030%
2025-03-05	3.400000	3.850000	3.400000	3.780000	+9.884%	105,638	-1.058%
2025-03-04	3.390000	3.654800	3.250000	3.440000	-1.149%	262,815	+8.721%
2025-03-03	3.720000	3.782300	3.430000	3.480000	-5.946%	184,707	+7.471%
2025-02-28	3.630000	3.800000	3.522500	3.700000	+1.370%	117,261	+1.081%
2025-02-27	3.630000	3.829400	3.500000	3.650000	-0.545%	269,104	+2.466%
2025-02-26	3.760000	3.821400	3.600100	3.670000	-1.609%	142,131	+1.907%
2025-02-25	3.960000	4.180000	3.500000	3.730000	-5.570%	255,122	+0.268%
2025-02-24	4.290000	4.290000	3.700000	3.950000	-7.925%	425,171	-5.316%
2025-02-21	4.450000	4.590000	4.280000	4.290000	-0.924%	269,997	-12.821%
2025-02-20	4.680000	4.700000	4.230000	4.330000	-6.074%	209,631	-13.626%
2025-02-19	4.620000	4.790000	4.522000	4.610000	0.000%	360,269	-18.872%
2025-02-18	4.370000	4.805000	4.294000	4.610000	+10.287%	588,003	-18.872%
2025-02-14	4.540000	4.780000	3.730000	4.180000	-6.696%	731,705	-10.526%
2025-02-13	4.840000	4.840000	4.410000	4.480000	-2.609%	400,195	-16.518%
2025-02-12	4.820000	4.850000	4.440000	4.600000	-2.954%	199,798	-18.696%
2025-02-11	4.480000	4.890000	4.470000	4.740000	+5.100%	350,766	-21.097%
2025-02-10	4.100000	4.510000	4.040000	4.510000	+14.177%	274,839	-17.073%
2025-02-07	4.150000	4.235600	3.940000	3.950000	-5.502%	123,269	-5.316%
2025-02-06	4.320000	4.590000	4.030100	4.180000	-1.878%	352,729	-10.526%
2025-02-05	3.720000	4.320000	3.720000	4.260000	+12.997%	308,901	-12.207%
2025-02-04	3.670000	3.812700	3.593100	3.770000	+1.892%	71,630	-0.796%
2025-02-03	3.550000	3.761500	3.550000	3.700000	-1.333%	52,576	+1.081%
2025-01-31	3.660000	3.849000	3.510000	3.750000	+2.459%	128,357	-0.267%
2025-01-30	3.600000	3.750000	3.480000	3.660000	+4.571%	68,880	+2.186%
2025-01-29	3.590000	3.640000	3.460000	3.500000	-1.685%	59,383	+6.857%
2025-01-28	3.680000	3.809300	3.500000	3.560000	-3.784%	45,034	+5.056%
2025-01-27	3.760000	3.890000	3.410000	3.700000	-1.857%	89,398	+1.081%
2025-01-24	3.600000	3.860000	3.600000	3.770000	+5.014%	100,070	-0.796%
2025-01-23	3.480000	3.620000	3.460000	3.590000	+3.161%	66,180	+4.178%
2025-01-22	3.420000	3.620000	3.420000	3.480000	+1.458%	65,740	+7.471%
2025-01-21	3.540000	3.620000	3.400000	3.430000	-3.107%	79,847	+9.038%
2025-01-17	3.450000	3.549800	3.430000	3.540000	+2.907%	45,120	+5.650%
2025-01-16	3.540000	3.575100	3.440000	3.440000	-2.550%	32,569	+8.721%
2025-01-15	3.430000	3.595000	3.420000	3.530000	+2.915%	68,104	+5.949%
2025-01-14	3.440000	3.535000	3.335700	3.430000	+0.292%	65,687	+9.038%
2025-01-13	3.540000	3.639900	3.350000	3.420000	-4.202%	72,767	+9.357%
2025-01-10	3.520000	3.640000	3.460000	3.570000	0.000%	42,232	+4.762%
2025-01-08	3.710000	3.775000	3.430000	3.570000	-3.774%	144,427	+4.762%
2025-01-07	3.720000	3.880000	3.630000	3.710000	0.000%	99,964	+0.809%
2025-01-06	3.900000	3.908100	3.630000	3.710000	-4.872%	128,532	+0.809%
2025-01-03	3.850000	4.040000	3.850000	3.900000	+1.828%	113,614	-4.103%
2025-01-02	3.690000	3.990000	3.680000	3.830000	+4.932%	95,807	-2.350%
2024-12-31	3.760000	3.857700	3.630000	3.650000	-4.199%	108,778	+2.466%
2024-12-30	3.900000	3.990000	3.760000	3.810000	-4.511%	110,670	-1.837%
2024-12-27	3.980000	4.040000	3.790000	3.990000	+0.758%	99,257	-6.266%
2024-12-26	3.830000	4.050000	3.780000	3.960000	+0.763%	105,872	-5.556%
2024-12-24	3.830000	3.950000	3.810000	3.930000	+2.880%	90,363	-4.835%
2024-12-23	3.520000	3.890000	3.520000	3.820000	+8.523%	196,093	-2.094%
2024-12-20	3.290000	3.560000	3.160200	3.520000	+3.226%	127,732	+6.250%
2024-12-19	3.440000	3.500000	3.250000	3.410000	+3.333%	135,518	+9.677%
2024-12-18	3.490000	3.560300	3.250000	3.300000	-4.348%	203,938	+13.333%
2024-12-17	3.510000	3.510000	3.320000	3.450000	-1.429%	140,315	+8.406%
2024-12-16	3.550000	3.678900	3.450000	3.500000	-1.961%	114,858	+6.857%
2024-12-13	3.850000	3.920000	3.510000	3.570000	-6.545%	181,049	+4.762%
2024-12-12	3.550000	4.040000	3.535000	3.820000	+10.405%	441,709	-2.094%
2024-12-11	3.580000	3.650100	3.290000	3.460000	-5.464%	312,738	+8.092%
2024-12-10	3.720000	3.800000	3.610000	3.660000	-1.613%	84,100	+2.186%
2024-12-09	3.920000	3.954000	3.630000	3.720000	-2.618%	199,117	+0.538%
2024-12-06	3.890000	3.980000	3.810000	3.820000	-1.546%	150,370	-2.094%
2024-12-05	3.780000	3.980000	3.730000	3.880000	+2.918%	236,831	-3.608%
2024-12-04	3.750000	3.910000	3.600500	3.770000	+1.892%	227,107	-0.796%
2024-12-03	3.570000	3.780000	3.540000	3.700000	+3.352%	154,372	+1.081%
2024-12-02	3.680000	3.830000	3.580000	3.580000	-5.080%	185,918	+4.469%
2024-11-29	3.620000	3.910000	3.570000	3.771600	+4.188%	143,246	-0.838%
2024-11-27	3.880000	3.880000	3.560000	3.620000	-4.737%	139,979	+3.315%
2024-11-26	3.710000	3.890000	3.500000	3.800000	+1.064%	214,652	-1.579%
2024-11-25	3.980000	4.187000	3.610000	3.760000	-4.082%	446,883	-0.532%
2024-11-22	3.760000	4.050000	3.740000	3.920000	+5.660%	332,064	-4.592%
2024-11-21	3.880000	4.170000	3.610000	3.710000	-7.018%	484,944	+0.809%
2024-11-20	3.820000	4.020000	3.725100	3.990000	+3.906%	387,920	-6.266%
2024-11-19	3.540000	3.850000	3.505400	3.840000	+8.475%	468,622	-2.604%
2024-11-18	3.170000	3.956700	3.170000	3.540000	+10.625%	1,013,696	+5.650%
2024-11-15	2.880000	3.640000	2.750000	3.200000	+23.077%	2,924,167	+16.875%
2024-11-14	2.650000	2.729900	2.480000	2.600000	-2.985%	448,393	+43.846%
2024-11-13	3.120000	3.180000	2.630000	2.680000	-15.723%	539,473	+39.552%
2024-11-12	3.090000	3.300000	2.952600	3.180000	+2.251%	510,242	+17.610%
2024-11-11	2.730000	3.140000	2.730000	3.110000	+13.919%	653,561	+20.257%
2024-11-08	2.550000	2.750000	2.470000	2.730000	+7.905%	300,228	+36.996%
2024-11-07	2.500000	2.580000	2.420000	2.530000	-0.784%	209,253	+47.826%
2024-11-06	2.810000	2.810000	2.420000	2.550000	-5.904%	394,371	+46.667%
2024-11-05	2.780000	2.830600	2.580000	2.710000	-1.095%	252,451	+38.007%
2024-11-04	2.700000	2.840000	2.610000	2.740000	+3.396%	405,093	+36.496%
2024-11-01	2.470000	2.698300	2.430000	2.650000	+7.287%	275,357	+41.132%
2024-10-31	2.550000	2.550000	2.440000	2.470000	-1.984%	142,300	+51.417%
2024-10-30	2.360000	2.550000	2.300200	2.520000	+7.234%	422,992	+48.413%
2024-10-29	2.280000	2.500000	2.210000	2.350000	+4.213%	256,670	+59.149%
2024-10-28	2.250000	2.420000	2.130000	2.255000	+3.440%	250,239	+65.854%
2024-10-25	2.250000	2.360000	2.160000	2.180000	-5.628%	146,902	+71.560%
2024-10-24	2.310000	2.350000	2.160000	2.310000	+8.962%	246,216	+61.905%
2024-10-23	2.270000	2.295100	2.080000	2.120000	-6.608%	208,235	+76.415%
2024-10-22	2.210000	2.290000	1.900000	2.270000	+2.715%	593,540	+64.758%
2024-10-21	2.330000	2.600000	2.130000	2.210000	-3.070%	629,697	+69.231%
2024-10-18	1.980000	2.320000	1.950000	2.280000	+19.372%	704,033	+64.035%
2024-10-17	1.800000	1.930000	1.750000	1.910000	+7.303%	405,451	+95.812%
2024-10-16	1.500000	1.820000	1.500000	1.780000	+20.678%	811,046	+110.112%
2024-10-15	1.440000	1.490000	1.370000	1.475000	+1.027%	165,550	+153.559%
2024-10-14	1.610000	1.674100	1.410000	1.460000	+0.690%	337,260	+156.164%
2024-10-11	1.400000	1.500000	1.344500	1.450000	+5.839%	204,108	+157.931%
2024-10-10	1.480000	1.750000	1.350000	1.370000	-7.432%	948,674	+172.993%
2024-10-09	1.270000	1.540000	1.260100	1.480000	+15.625%	525,003	+152.703%
2024-10-08	0.999900	1.319900	0.999900	1.280000	+26.733%	936,915	+192.188%
2024-10-07	0.980000	1.010000	0.980000	1.010000	+1.000%	53,179	+270.297%
2024-10-04	1.010000	1.031300	0.980000	1.000000	+2.041%	39,610	+274.000%
2024-10-03	1.010000	1.010000	0.951000	0.980000	-2.000%	60,928	+281.633%
2024-10-02	0.975500	1.079900	0.975500	1.000000	+3.627%	53,205	+274.000%
2024-10-01	0.982800	0.999700	0.932101	0.965000	-1.430%	69,014	+287.565%
2024-09-30	1.100000	1.100000	0.912001	0.979000	-11.000%	94,361	+282.022%
2024-09-27	1.040000	1.100000	0.970000	1.100000	+3.774%	100,496	+240.000%
2024-09-26	1.040000	1.070000	0.950000	1.060000	+1.923%	170,861	+252.830%
2024-09-25	0.820000	1.050000	0.820000	1.040000	+27.670%	426,551	+259.615%
2024-09-24	0.805700	0.840000	0.800000	0.814600	+1.825%	64,832	+359.121%
2024-09-23	0.797300	0.820000	0.784999	0.800000	-1.235%	67,122	+367.500%
2024-09-20	0.800000	0.820000	0.800000	0.810000	+1.250%	55,428	+361.728%
2024-09-19	0.800000	0.820000	0.800000	0.800000	0.000%	73,574	+367.500%
2024-09-18	0.825599	0.825599	0.787400	0.800000	+1.138%	82,436	+367.500%
2024-09-17	0.790000	0.838900	0.788300	0.791000	+0.508%	54,014	+372.819%
2024-09-16	0.810000	0.839000	0.787000	0.787000	-6.310%	10,164	+375.222%
2024-09-13	0.750000	0.840000	0.750000	0.840000	+10.774%	169,688	+345.238%
2024-09-12	0.732000	0.770000	0.725000	0.758300	+1.107%	43,787	+393.208%
2024-09-11	0.780000	0.780000	0.725300	0.750000	-3.846%	37,244	+398.667%
2024-09-10	0.760000	0.780000	0.716600	0.780000	+4.980%	66,331	+379.487%
2024-09-09	0.779300	0.789900	0.715000	0.743000	-4.351%	87,637	+403.365%
2024-09-06	0.815000	0.815000	0.771000	0.776800	-0.410%	46,161	+381.462%
2024-09-05	0.790000	0.830000	0.780000	0.780000	+0.775%	68,647	+379.487%
2024-09-04	0.799799	0.811000	0.771200	0.774000	-3.080%	71,177	+383.204%
2024-09-03	0.778000	0.810900	0.778000	0.798600	-1.407%	18,706	+368.320%
2024-08-30	0.810200	0.810200	0.790000	0.810000	-3.029%	29,641	+361.728%
2024-08-29	0.779200	0.838000	0.779200	0.835300	+5.922%	75,027	+347.743%
2024-08-28	0.812000	0.820000	0.776000	0.788600	-3.829%	117,214	+374.258%
2024-08-27	0.830000	0.850000	0.805000	0.820000	-1.205%	46,318	+356.098%
2024-08-26	0.850000	0.860000	0.812500	0.830000	+1.207%	43,491	+350.602%
2024-08-23	0.839900	0.872899	0.820000	0.820100	-2.357%	30,230	+356.042%
2024-08-22	0.835501	0.935000	0.830000	0.839900	-1.177%	157,670	+345.291%
2024-08-21	0.809800	0.850000	0.805000	0.849900	+3.281%	62,717	+340.052%
2024-08-20	0.836000	0.836000	0.811900	0.822900	-1.802%	24,102	+354.490%
2024-08-19	0.840000	0.840000	0.800000	0.838000	+2.948%	50,470	+346.301%
2024-08-16	0.786000	0.820000	0.780000	0.814000	+0.743%	75,215	+359.459%
2024-08-15	0.800000	0.850000	0.800000	0.808000	-0.247%	118,503	+362.871%
2024-08-14	0.800000	0.850000	0.771000	0.810000	+0.746%	118,750	+361.728%
2024-08-13	0.812000	0.839900	0.800000	0.804000	-1.951%	29,086	+365.174%
2024-08-12	0.857500	0.870000	0.810000	0.820000	-3.970%	66,517	+356.098%
2024-08-09	0.825000	0.875000	0.815000	0.853900	+2.756%	47,576	+337.990%
2024-08-08	0.820000	0.870600	0.820000	0.831000	+1.230%	32,333	+350.060%
2024-08-07	0.827501	0.869200	0.820000	0.820900	+1.849%	24,348	+355.598%
2024-08-06	0.801000	0.833900	0.800000	0.806000	+0.750%	33,586	+364.020%
2024-08-05	0.770000	0.832200	0.760000	0.800000	-2.439%	49,994	+367.500%
2024-08-02	0.820000	0.849000	0.811500	0.820000	0.000%	27,971	+356.098%
2024-08-01	0.810000	0.850000	0.810000	0.820000	+1.235%	46,789	+356.098%
2024-07-31	0.810000	0.852700	0.800000	0.810000	+0.621%	65,094	+361.728%
2024-07-30	0.801000	0.820000	0.800000	0.805000	-0.371%	32,361	+364.596%
2024-07-29	0.810000	0.859900	0.800000	0.808000	+1.240%	45,990	+362.871%
2024-07-26	0.855400	0.869900	0.750000	0.798100	-2.671%	45,154	+368.613%
2024-07-25	0.867000	0.869999	0.820000	0.820000	-3.416%	45,171	+356.098%
2024-07-24	0.850000	0.869900	0.800000	0.849000	-1.850%	22,135	+340.518%
2024-07-23	0.840000	0.870000	0.840000	0.865000	+0.232%	13,895	+332.370%
2024-07-22	0.830000	0.869000	0.820000	0.863000	+2.726%	33,352	+333.372%
2024-07-19	0.870000	0.870000	0.840100	0.840100	-1.165%	39,080	+345.185%
2024-07-18	0.850000	0.880000	0.840100	0.850000	-2.579%	33,480	+340.000%
2024-07-17	0.873200	0.889900	0.854100	0.872500	-1.966%	51,701	+328.653%
2024-07-16	0.893500	0.908990	0.850000	0.890000	+2.299%	70,909	+320.225%
2024-07-15	0.895000	0.895000	0.850000	0.870000	-1.917%	8,562	+329.885%
2024-07-12	0.820300	0.889000	0.803700	0.887000	+7.580%	56,338	+321.646%
2024-07-11	0.822400	0.841300	0.790101	0.824500	-2.426%	24,784	+353.608%
2024-07-10	0.820000	0.860000	0.812900	0.845000	+3.681%	46,584	+342.604%
2024-07-09	0.814300	0.850000	0.804500	0.815000	-2.918%	15,362	+358.896%
2024-07-08	0.817100	0.840000	0.780000	0.839500	-0.321%	107,533	+345.503%
2024-07-05	0.792200	0.882000	0.721300	0.842200	+2.657%	117,746	+344.075%
2024-07-03	0.795000	0.850000	0.791100	0.820400	+3.573%	67,790	+355.875%
2024-07-02	0.873000	0.873000	0.791600	0.792100	-11.989%	217,444	+372.163%
2024-07-01	0.950000	0.950000	0.851100	0.900000	+1.124%	193,251	+315.556%
2024-06-28	0.841000	0.959999	0.810000	0.890000	+5.826%	109,669	+320.225%
2024-06-27	0.850000	0.870000	0.840000	0.841000	+1.325%	30,994	+344.709%
2024-06-26	0.836000	0.859900	0.821000	0.830000	-3.488%	18,826	+350.602%
2024-06-25	0.840000	0.860000	0.802000	0.860000	+3.614%	40,404	+334.884%
2024-06-24	0.830000	0.851900	0.810000	0.830000	-1.190%	58,158	+350.602%
2024-06-21	0.860000	0.869800	0.840000	0.840000	-2.394%	37,685	+345.238%
2024-06-20	0.850000	0.870000	0.826500	0.860600	-0.601%	19,226	+334.581%
2024-06-18	0.861300	0.884900	0.840000	0.865800	+0.557%	29,440	+331.970%
2024-06-17	0.890000	0.890000	0.850000	0.861000	-1.600%	25,195	+334.379%
2024-06-14	0.894000	0.896200	0.859300	0.875000	-0.591%	18,515	+327.429%
2024-06-13	0.900000	0.920000	0.850000	0.880200	-0.091%	32,851	+324.903%
2024-06-12	0.881000	0.940000	0.863300	0.881000	-0.564%	31,621	+324.518%
2024-06-11	0.887000	0.887000	0.840000	0.886000	+3.023%	126,282	+322.122%
2024-06-10	0.880000	0.934500	0.839700	0.860000	-3.371%	81,921	+334.884%
2024-06-07	0.890000	0.920000	0.863100	0.890000	-1.111%	54,119	+320.225%
2024-06-06	0.916500	0.960000	0.885100	0.900000	-3.599%	62,670	+315.556%
2024-06-05	0.990000	0.990000	0.810000	0.933600	-4.696%	148,533	+300.600%
2024-06-04	0.970000	0.990000	0.941100	0.979599	+0.990%	35,311	+281.789%
2024-06-03	0.950100	1.000000	0.940000	0.970000	+2.062%	50,339	+285.567%
2024-05-31	0.960000	0.998799	0.944951	0.950400	-2.021%	25,513	+293.519%
2024-05-30	0.970000	1.000000	0.920000	0.970000	-1.262%	44,120	+285.567%
2024-05-29	1.000000	1.011500	0.940200	0.982400	-1.750%	80,560	+280.700%
2024-05-28	1.000000	1.037500	0.990000	0.999900	0.000%	19,432	+274.037%
2024-05-24	0.960300	0.999900	0.940050	0.999900	+1.000%	49,799	+274.037%
2024-05-23	1.050000	1.050000	0.931000	0.990000	-4.808%	135,499	+277.778%
2024-05-22	1.010000	1.040000	1.010000	1.040000	+1.961%	54,224	+259.615%
2024-05-21	1.030000	1.050000	1.010000	1.020000	-0.971%	20,004	+266.667%
2024-05-20	1.010000	1.053700	1.005000	1.030000	+0.980%	44,866	+263.107%
2024-05-17	1.060000	1.060000	1.000000	1.020000	-3.774%	94,081	+266.667%
2024-05-16	0.990000	1.070000	0.990000	1.060000	+4.950%	139,538	+252.830%
2024-05-15	0.919600	1.039900	0.919600	1.010000	+8.323%	318,956	+270.297%
2024-05-14	0.940000	0.970000	0.894200	0.932400	+0.474%	183,455	+301.115%
2024-05-13	0.850000	0.989900	0.840000	0.928000	+11.151%	270,888	+303.017%
2024-05-10	0.860000	0.870000	0.822500	0.834900	-1.661%	64,001	+347.958%
2024-05-09	0.820100	0.850000	0.810000	0.849000	+2.289%	133,423	+340.518%
2024-05-08	0.840000	0.843217	0.817500	0.830000	0.000%	63,656	+350.602%
2024-05-07	0.810000	0.862100	0.795510	0.830000	+1.878%	127,452	+350.602%
2024-05-06	0.828300	0.828300	0.780000	0.814700	-1.260%	171,659	+359.065%
2024-05-03	0.793000	0.840000	0.790000	0.825100	+4.127%	74,812	+353.278%
2024-05-02	0.805500	0.844400	0.786000	0.792400	+0.943%	141,514	+371.984%
2024-05-01	0.800000	0.826800	0.780300	0.785000	-1.863%	134,952	+376.433%
2024-04-30	0.839000	0.859899	0.784500	0.799900	-2.937%	65,954	+367.558%
2024-04-29	0.862100	0.862100	0.824000	0.824100	-3.036%	76,555	+353.828%
2024-04-26	0.850000	0.874000	0.817900	0.849900	+2.287%	93,508	+340.052%
2024-04-25	0.796000	0.844000	0.780000	0.830900	+2.949%	167,995	+350.114%
2024-04-24	0.960000	0.970000	0.796200	0.807100	-14.593%	430,927	+363.387%
2024-04-23	0.949900	0.990000	0.940000	0.945000	-0.526%	110,067	+295.767%
2024-04-22	1.130000	1.150000	0.940000	0.950000	-16.667%	580,158	+293.684%
2024-04-19	1.189900	1.230000	1.100000	1.140000	-2.564%	110,496	+228.070%
2024-04-18	1.250000	1.265000	1.170000	1.170000	-5.263%	110,966	+219.658%
2024-04-17	1.270000	1.280000	1.230000	1.235000	-1.984%	36,613	+202.834%
2024-04-16	1.220000	1.290000	1.220000	1.260000	+2.439%	53,420	+196.825%
2024-04-15	1.320000	1.320000	1.230000	1.230000	-6.818%	111,099	+204.065%
2024-04-12	1.370000	1.410000	1.320000	1.320000	-2.222%	69,697	+183.333%
2024-04-11	1.400000	1.440000	1.350000	1.350000	-4.255%	28,874	+177.037%
2024-04-10	1.370000	1.424700	1.210000	1.410000	0.000%	108,893	+165.248%
2024-04-09	1.430000	1.450000	1.380000	1.410000	0.000%	22,089	+165.248%
2024-04-08	1.400000	1.500000	1.400000	1.410000	+0.714%	70,011	+165.248%
2024-04-05	1.480000	1.480000	1.400000	1.400000	-5.405%	28,933	+167.143%
2024-04-04	1.470000	1.490000	1.430000	1.480000	0.000%	30,109	+152.703%
2024-04-03	1.450000	1.490000	1.390000	1.480000	+1.370%	29,653	+152.703%
2024-04-02	1.400000	1.460000	1.370000	1.460000	+2.098%	51,985	+156.164%
2024-04-01	1.430000	1.440000	1.350000	1.430000	+2.878%	46,473	+161.538%
2024-03-28	1.380000	1.430000	1.370000	1.390000	+1.460%	59,594	+169.065%
2024-03-27	1.350000	1.380000	1.340000	1.370000	+3.008%	24,562	+172.993%
2024-03-26	1.380000	1.460000	1.330000	1.330000	-3.623%	36,838	+181.203%
2024-03-25	1.330000	1.410000	1.330000	1.380000	+2.222%	21,583	+171.014%
2024-03-22	1.400000	1.404000	1.320000	1.350000	-4.930%	46,220	+177.037%
2024-03-21	1.300000	1.425000	1.280000	1.420000	+9.231%	129,664	+163.380%
2024-03-20	1.280000	1.300000	1.260000	1.300000	+3.175%	44,984	+187.692%
2024-03-19	1.260000	1.297300	1.260000	1.260000	-0.787%	23,944	+196.825%
2024-03-18	1.250000	1.300000	1.240000	1.270000	+1.600%	46,839	+194.488%
2024-03-15	1.270000	1.310000	1.250000	1.250000	0.000%	47,613	+199.200%

.dark-mode .sbQBW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sbQBW7{ color: #333333; background-color: white; border: 2px solid #333333; }CNVSCineverse Corp. Class A Common Stockstock NASDAQ

CNVS
Cineverse Corp. Class A Common Stock
stock NASDAQ