Dark

CNVS
Cineverse Corp. Class A Common Stock
stock NASDAQ

At Close

Jun 25, 2026 3:59:55 PM EDT

2.70USD-3.571%(-0.10)220,896

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 25, 2026 8:06:30 AM EDT

2.92USD+4.286%(+0.12)219

After-hours

Jun 25, 2026 4:59:30 PM EDT

2.72USD+0.741%(+0.02)6,763

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-25	2.8500	2.860000	2.62000	2.6800	-4.286%	220,896	0.000%
2026-06-24	2.8600	2.935000	2.68000	2.8000	-1.754%	103,740	-4.286%
2026-06-23	2.9000	3.000000	2.84000	2.8500	-2.730%	90,344	-5.965%
2026-06-22	2.9700	2.975000	2.80000	2.9300	-1.347%	124,532	-8.532%
2026-06-18	2.9200	3.025000	2.86000	2.9700	+2.414%	132,292	-9.764%
2026-06-17	3.0700	3.250000	2.90000	2.9000	-5.229%	268,891	-7.586%
2026-06-16	2.9600	3.120000	2.96000	3.0600	+3.378%	189,060	-12.418%
2026-06-15	2.9200	3.016000	2.87000	2.9600	+4.965%	244,310	-9.459%
2026-06-12	2.5000	2.960000	2.49260	2.8200	+14.170%	536,662	-4.965%
2026-06-11	2.5000	2.500000	2.45000	2.4700	-1.594%	69,489	+8.502%
2026-06-10	2.4800	2.590000	2.43540	2.5100	+1.210%	61,593	+6.773%
2026-06-09	2.5100	2.590000	2.43000	2.4800	-1.195%	84,182	+8.065%
2026-06-08	2.6100	2.630000	2.50000	2.5100	-1.953%	23,722	+6.773%
2026-06-05	2.5400	2.589900	2.49500	2.5600	-1.158%	152,702	+4.688%
2026-06-04	2.5700	2.770000	2.55500	2.5900	+0.388%	166,818	+3.475%
2026-06-03	2.6300	2.630000	2.50000	2.5800	-1.901%	65,174	+3.876%
2026-06-02	2.5700	2.670000	2.52000	2.6300	+2.335%	86,374	+1.901%
2026-06-01	2.4400	2.580000	2.44000	2.5700	+5.761%	55,096	+4.280%
2026-05-29	2.4300	2.550000	2.42000	2.4300	-0.816%	165,959	+10.288%
2026-05-28	2.4400	2.480000	2.44000	2.4500	0.000%	55,660	+9.388%
2026-05-27	2.4600	2.500000	2.45000	2.4500	-0.810%	19,068	+9.388%
2026-05-26	2.4800	2.530000	2.45500	2.4700	+0.816%	64,409	+8.502%
2026-05-22	2.4800	2.540000	2.40500	2.4500	-2.000%	124,396	+9.388%
2026-05-21	2.4500	2.542000	2.40000	2.5000	+1.215%	132,273	+7.200%
2026-05-20	2.4500	2.540000	2.45000	2.4700	+0.816%	100,966	+8.502%
2026-05-19	2.4700	2.520000	2.44000	2.4500	-2.000%	114,069	+9.388%
2026-05-18	2.5500	2.579900	2.50000	2.5000	-1.575%	83,105	+7.200%
2026-05-15	2.5300	2.630000	2.53000	2.5400	-1.167%	65,290	+5.512%
2026-05-14	2.6000	2.630000	2.54500	2.5700	0.000%	26,871	+4.280%
2026-05-13	2.6000	2.715000	2.55000	2.5700	0.000%	275,145	+4.280%
2026-05-12	2.5700	2.679900	2.52010	2.5700	+0.391%	91,171	+4.280%
2026-05-11	2.5600	2.625000	2.50010	2.5600	-0.389%	54,032	+4.688%
2026-05-08	2.6300	2.714002	2.56000	2.5700	-2.281%	65,541	+4.280%
2026-05-07	2.6500	2.730000	2.61000	2.6300	-1.128%	122,662	+1.901%
2026-05-06	2.5200	2.695000	2.44000	2.6600	+6.827%	411,380	+0.752%
2026-05-05	2.5500	2.620000	2.34000	2.4900	-2.353%	192,377	+7.631%
2026-05-04	2.5800	2.640000	2.54000	2.5500	-2.672%	112,962	+5.098%
2026-05-01	2.6000	2.640000	2.53000	2.6200	+0.769%	81,141	+2.290%
2026-04-30	2.5900	2.640000	2.50000	2.6000	+0.386%	235,116	+3.077%
2026-04-29	2.5200	2.635000	2.50000	2.5900	+2.778%	173,035	+3.475%
2026-04-28	2.4500	2.710000	2.43010	2.5200	+1.613%	222,109	+6.349%
2026-04-27	2.3700	2.490000	2.36000	2.4800	+3.766%	169,244	+8.065%
2026-04-24	2.3000	2.440000	2.30000	2.3900	+4.367%	77,898	+12.134%
2026-04-23	2.3800	2.380000	2.26500	2.2900	-4.184%	105,019	+17.031%
2026-04-22	2.3900	2.420000	2.36010	2.3900	+0.420%	136,896	+12.134%
2026-04-21	2.4400	2.512400	2.36000	2.3800	-0.833%	99,494	+12.605%
2026-04-20	2.4300	2.465000	2.34000	2.4000	-2.041%	122,052	+11.667%
2026-04-17	2.4000	2.470000	2.37000	2.4500	+3.376%	198,074	+9.388%
2026-04-16	2.3500	2.380000	2.30000	2.3700	0.000%	121,035	+13.080%
2026-04-15	2.4100	2.460000	2.35000	2.3700	-2.066%	92,605	+13.080%
2026-04-14	2.4000	2.440000	2.35000	2.4200	+0.833%	133,456	+10.744%
2026-04-13	2.3500	2.420000	2.32000	2.4000	+1.695%	99,183	+11.667%
2026-04-10	2.4000	2.400000	2.29000	2.3600	-2.479%	168,616	+13.559%
2026-04-09	2.4800	2.488700	2.36000	2.4200	-1.626%	84,580	+10.744%
2026-04-08	2.5600	2.580000	2.43000	2.4600	+0.820%	138,204	+8.943%
2026-04-07	2.4200	2.540000	2.35000	2.4400	+0.826%	477,346	+9.836%
2026-04-06	2.4200	2.480000	2.36000	2.4200	0.000%	111,489	+10.744%
2026-04-02	2.3235	2.455000	2.28000	2.4200	0.000%	105,793	+10.744%
2026-04-01	2.4400	2.479900	2.33000	2.4200	+0.833%	126,119	+10.744%
2026-03-31	2.3000	2.420000	2.28000	2.4000	+4.348%	111,968	+11.667%
2026-03-30	2.4000	2.410000	2.24590	2.3000	-4.167%	146,438	+16.522%
2026-03-27	2.3200	2.410000	2.30500	2.4000	0.000%	83,081	+11.667%
2026-03-26	2.3500	2.640000	2.35000	2.4000	+0.840%	167,716	+11.667%
2026-03-25	2.3600	2.430000	2.35000	2.3800	+0.847%	73,530	+12.605%
2026-03-24	2.4000	2.405000	2.30900	2.3600	-2.479%	56,350	+13.559%
2026-03-23	2.3500	2.460000	2.35000	2.4200	+4.310%	61,583	+10.744%
2026-03-20	2.3100	2.440000	2.28000	2.3200	-3.333%	202,273	+15.517%
2026-03-19	2.4300	2.430000	2.31000	2.4000	-1.639%	128,412	+11.667%
2026-03-18	2.5400	2.569600	2.42000	2.4400	-3.557%	209,283	+9.836%
2026-03-17	2.6200	2.665000	2.49000	2.5300	-3.435%	143,196	+5.929%
2026-03-16	2.6300	2.680000	2.52650	2.6200	+0.769%	112,486	+2.290%
2026-03-13	2.6900	2.757400	2.54000	2.6000	-3.704%	124,154	+3.077%
2026-03-12	2.7000	2.820000	2.63010	2.7000	-2.527%	75,137	-0.741%
2026-03-11	2.7900	2.900000	2.65000	2.7700	-2.120%	115,147	-3.249%
2026-03-10	2.8800	3.050000	2.70000	2.8300	-1.394%	174,425	-5.300%
2026-03-09	2.9700	2.980000	2.78050	2.8700	-4.651%	118,363	-6.620%
2026-03-06	3.1200	3.164200	2.90000	3.0100	-4.140%	132,878	-10.963%
2026-03-05	3.0800	3.370000	3.02100	3.1400	+2.280%	333,668	-14.650%
2026-03-04	3.0300	3.115000	2.95000	3.0700	+1.320%	125,872	-12.704%
2026-03-03	2.9200	3.060000	2.89000	3.0300	+1.678%	122,611	-11.551%
2026-03-02	2.8500	2.990000	2.76000	2.9800	+0.676%	224,974	-10.067%
2026-02-27	3.0800	3.120000	2.89000	2.9600	-4.823%	100,381	-9.459%
2026-02-26	3.0000	3.120000	2.92000	3.1100	+3.322%	130,144	-13.826%
2026-02-25	2.9000	3.070000	2.87000	3.0100	+3.436%	125,081	-10.963%
2026-02-24	3.0900	3.125000	2.86000	2.9100	-6.431%	170,437	-7.904%
2026-02-23	3.1200	3.165000	2.90000	3.1100	+1.303%	344,047	-13.826%
2026-02-20	3.0000	3.170000	2.90000	3.0700	+3.020%	292,518	-12.704%
2026-02-19	3.0800	3.300000	2.95976	2.9800	+0.337%	739,247	-10.067%
2026-02-18	3.0700	3.439900	2.86000	2.9700	+9.594%	1,864,092	-9.764%
2026-02-17	2.6500	3.071100	2.59000	2.7100	+8.400%	1,665,156	-1.107%
2026-02-13	2.3250	2.680000	2.26000	2.5000	+20.192%	3,171,491	+7.200%
2026-02-12	1.8400	2.110000	1.78000	2.0800	+12.432%	812,616	+28.846%
2026-02-11	1.8400	1.920000	1.77000	1.8500	+1.093%	132,885	+44.865%
2026-02-10	1.8900	1.930000	1.83000	1.8300	-4.188%	35,753	+46.448%
2026-02-09	1.9900	1.990000	1.87000	1.9100	-3.046%	55,286	+40.314%
2026-02-06	1.8300	2.080000	1.77000	1.9700	+7.650%	137,779	+36.041%
2026-02-05	1.8700	1.880000	1.80000	1.8300	-3.684%	78,196	+46.448%
2026-02-04	1.9500	1.959900	1.82000	1.9000	-2.564%	151,361	+41.053%
2026-02-03	2.1100	2.110000	1.91000	1.9500	-6.250%	147,666	+37.436%
2026-02-02	2.0100	2.125000	2.00500	2.0800	+4.000%	48,824	+28.846%
2026-01-30	1.9900	2.050000	1.98000	2.0000	-1.478%	81,513	+34.000%
2026-01-29	2.1000	2.100000	1.98000	2.0300	-3.791%	41,341	+32.020%
2026-01-28	2.2200	2.262500	2.07500	2.1100	-4.955%	100,255	+27.014%
2026-01-27	2.2400	2.240000	2.17000	2.2200	-0.448%	55,910	+20.721%
2026-01-26	2.4600	2.460000	2.21840	2.2300	-8.607%	137,122	+20.179%
2026-01-23	2.2600	2.465500	2.21000	2.4400	+9.417%	220,917	+9.836%
2026-01-22	2.1000	2.319900	2.10000	2.2300	+6.699%	146,653	+20.179%
2026-01-21	2.0700	2.110000	1.97000	2.0900	+0.966%	78,094	+28.230%
2026-01-20	2.0400	2.138900	2.03000	2.0700	-1.429%	101,310	+29.469%
2026-01-16	2.0800	2.150000	2.02000	2.1000	+1.449%	129,480	+27.619%
2026-01-15	2.0700	2.106100	2.00000	2.0700	+0.485%	29,569	+29.469%
2026-01-14	2.0000	2.110000	1.91000	2.0600	+3.000%	266,582	+30.097%
2026-01-13	2.1000	2.100000	2.00000	2.0000	-3.846%	101,282	+34.000%
2026-01-12	2.0400	2.128200	2.01930	2.0800	+1.463%	76,985	+28.846%
2026-01-09	2.1300	2.165000	2.03000	2.0500	-4.206%	61,290	+30.732%
2026-01-08	2.1600	2.220000	2.06000	2.1400	-0.926%	82,087	+25.234%
2026-01-07	2.1300	2.260000	2.01000	2.1600	+0.935%	255,679	+24.074%
2026-01-06	2.0700	2.230000	2.01000	2.1400	+4.390%	255,941	+25.234%
2026-01-05	2.0900	2.120000	2.04000	2.0500	-2.381%	52,524	+30.732%
2026-01-02	2.1000	2.151400	2.06000	2.1000	-0.474%	81,164	+27.619%
2025-12-31	2.0200	2.115000	1.95000	2.1100	+3.431%	125,655	+27.014%
2025-12-30	2.0900	2.140000	2.04000	2.0400	-2.392%	117,851	+31.373%
2025-12-29	2.1300	2.160000	2.07000	2.0900	-2.791%	75,256	+28.230%
2025-12-26	2.1200	2.250000	2.12000	2.1500	0.000%	109,566	+24.651%
2025-12-24	2.0900	2.240000	2.09000	2.1500	+2.381%	76,845	+24.651%
2025-12-23	2.0800	2.120000	2.03000	2.1000	0.000%	142,522	+27.619%
2025-12-22	2.1200	2.165000	2.07000	2.1000	-1.408%	109,269	+27.619%
2025-12-19	2.0500	2.220000	2.05000	2.1300	+3.902%	168,672	+25.822%
2025-12-18	2.1000	2.140000	2.05000	2.0500	0.000%	171,884	+30.732%
2025-12-17	2.2200	2.369900	2.05000	2.0500	-7.658%	162,763	+30.732%
2025-12-16	2.2700	2.384000	2.19000	2.2200	-2.203%	136,126	+20.721%
2025-12-15	2.3700	2.380000	2.20000	2.2700	-8.097%	217,697	+18.062%
2025-12-12	2.5000	2.510000	2.31000	2.4700	+3.347%	176,099	+8.502%
2025-12-11	2.4400	2.507600	2.33000	2.3900	-2.049%	87,490	+12.134%
2025-12-10	2.5000	2.540000	2.41000	2.4400	-3.175%	97,160	+9.836%
2025-12-09	2.4100	2.549900	2.41000	2.5200	+3.279%	407,338	+6.349%
2025-12-08	2.4700	2.569000	2.40000	2.4400	-2.008%	66,953	+9.836%
2025-12-05	2.5600	2.599900	2.45000	2.4900	-2.353%	77,679	+7.631%
2025-12-04	2.4500	2.610000	2.45000	2.5500	+4.082%	99,443	+5.098%
2025-12-03	2.4300	2.505000	2.38000	2.4500	+1.660%	106,218	+9.388%
2025-12-02	2.4800	2.530000	2.40000	2.4100	-1.633%	64,027	+11.203%
2025-12-01	2.5300	2.580000	2.44000	2.4500	-2.778%	44,257	+9.388%
2025-11-28	2.5200	2.610000	2.51000	2.5200	+0.398%	47,788	+6.349%
2025-11-26	2.4700	2.610000	2.46000	2.5100	+1.619%	95,388	+6.773%
2025-11-25	2.4400	2.610000	2.41000	2.4700	+2.066%	55,343	+8.502%
2025-11-24	2.4400	2.530000	2.38500	2.4200	0.000%	85,743	+10.744%
2025-11-21	2.5000	2.500000	2.36450	2.4200	-1.224%	118,552	+10.744%
2025-11-20	2.7300	2.760000	2.43000	2.4500	-4.297%	216,971	+9.388%
2025-11-19	2.6800	2.710000	2.52000	2.5600	-3.396%	145,556	+4.688%
2025-11-18	2.5600	2.660000	2.46500	2.6500	+3.113%	164,773	+1.132%
2025-11-17	2.6400	2.880000	2.51000	2.5700	+6.639%	437,992	+4.280%
2025-11-14	2.4400	2.500000	2.36000	2.4100	-5.118%	329,937	+11.203%
2025-11-13	2.7100	2.930000	2.50000	2.5400	-6.273%	168,306	+5.512%
2025-11-12	2.6000	2.789300	2.52180	2.7100	+5.039%	178,265	-1.107%
2025-11-11	2.5900	2.610000	2.50000	2.5800	-0.386%	79,687	+3.876%
2025-11-10	2.6300	2.788900	2.50000	2.5900	0.000%	165,100	+3.475%
2025-11-07	2.6000	2.700000	2.48500	2.5900	-2.264%	188,801	+3.475%
2025-11-06	2.7700	2.878800	2.61500	2.6500	-3.986%	124,364	+1.132%
2025-11-05	2.8100	2.852200	2.71500	2.7600	-2.128%	118,301	-2.899%
2025-11-04	2.8400	2.910000	2.80000	2.8200	-3.425%	172,033	-4.965%
2025-11-03	3.0000	3.020000	2.90000	2.9200	-4.262%	105,276	-8.219%
2025-10-31	2.9500	3.070000	2.93500	3.0500	+3.390%	70,757	-12.131%
2025-10-30	3.0100	3.010000	2.85000	2.9500	-2.640%	259,369	-9.153%
2025-10-29	3.0900	3.115000	2.96000	3.0300	-0.656%	162,295	-11.551%
2025-10-28	3.0900	3.130000	3.02000	3.0500	-1.294%	150,227	-12.131%
2025-10-27	3.2100	3.210000	3.09000	3.0900	-3.286%	134,545	-13.269%
2025-10-24	3.1900	3.280000	3.16000	3.1950	+0.157%	63,669	-16.119%
2025-10-23	3.2100	3.309000	3.12000	3.1900	+0.631%	54,382	-15.987%
2025-10-22	3.1600	3.200000	3.09000	3.1700	-0.314%	117,291	-15.457%
2025-10-21	3.2400	3.280000	3.14940	3.1800	-1.548%	41,029	-15.723%
2025-10-20	3.2000	3.300000	3.12000	3.2300	+1.893%	46,038	-17.028%
2025-10-17	3.1700	3.220000	3.12000	3.1700	-0.314%	108,222	-15.457%
2025-10-16	3.2900	3.334500	3.13000	3.1800	-2.752%	114,422	-15.723%
2025-10-15	3.3300	3.420000	3.26430	3.2700	-1.208%	50,977	-18.043%
2025-10-14	3.1700	3.350000	3.12000	3.3100	+3.115%	98,246	-19.033%
2025-10-13	3.2200	3.271000	3.16000	3.2100	+0.943%	109,124	-16.511%
2025-10-10	3.2900	3.331000	3.12000	3.1800	-2.154%	134,056	-15.723%
2025-10-09	3.2800	3.389900	3.14000	3.2500	-1.813%	184,688	-17.538%
2025-10-08	3.3600	3.389900	3.26000	3.3100	-1.488%	113,473	-19.033%
2025-10-07	3.4700	3.550000	3.26500	3.3600	-4.000%	151,654	-20.238%
2025-10-06	3.3900	3.500000	3.33900	3.5000	+3.245%	100,045	-23.429%
2025-10-03	3.4400	3.475000	3.33000	3.3900	-2.023%	92,789	-20.944%
2025-10-02	3.4100	3.520000	3.37800	3.4600	+1.466%	98,770	-22.543%
2025-10-01	3.3800	3.510000	3.32000	3.4100	+1.488%	158,249	-21.408%
2025-09-30	3.4400	3.475700	3.32300	3.3600	-2.890%	122,562	-20.238%
2025-09-29	3.3400	3.490000	3.34000	3.4600	+2.976%	155,066	-22.543%
2025-09-26	3.4300	3.490000	3.32000	3.3600	-0.592%	80,050	-20.238%
2025-09-25	3.4400	3.510000	3.28000	3.3800	-3.429%	126,939	-20.710%
2025-09-24	3.4000	3.550000	3.40000	3.5000	+3.245%	163,264	-23.429%
2025-09-23	3.3800	3.530000	3.38000	3.3900	+0.296%	148,646	-20.944%
2025-09-22	3.3000	3.395000	3.21500	3.3800	+2.115%	191,726	-20.710%
2025-09-19	3.3500	3.410000	3.28000	3.3100	-0.898%	171,505	-19.033%
2025-09-18	3.3000	3.400000	3.30000	3.3400	+2.141%	176,573	-19.760%
2025-09-17	3.2000	3.394100	3.20000	3.2700	+1.553%	160,029	-18.043%
2025-09-16	3.2600	3.310000	3.20000	3.2200	-0.923%	212,705	-16.770%
2025-09-15	3.3400	3.422000	3.25000	3.2500	-4.412%	230,629	-17.538%
2025-09-12	3.4400	3.464000	3.36000	3.4000	-1.163%	230,013	-21.176%
2025-09-11	3.4200	3.535000	3.40000	3.4400	-0.578%	135,376	-22.093%
2025-09-10	3.3100	3.550000	3.31000	3.4600	+4.532%	361,978	-22.543%
2025-09-09	3.5500	3.631600	3.29000	3.3100	-6.232%	604,264	-19.033%
2025-09-08	3.6500	3.700000	3.39500	3.5300	-4.852%	1,050,935	-24.079%
2025-09-05	3.7800	3.910000	3.65000	3.7100	-1.852%	523,065	-27.763%
2025-09-04	3.6800	3.800000	3.51010	3.7800	+1.887%	613,478	-29.101%
2025-09-03	4.0400	4.130000	3.70500	3.7100	-8.395%	628,002	-27.763%
2025-09-02	4.1300	4.290000	3.84000	4.0500	-17.178%	928,247	-33.827%
2025-08-29	5.1000	5.179900	4.87000	4.8900	-5.598%	254,039	-45.194%
2025-08-28	5.2100	5.335000	5.04000	5.1800	+2.574%	265,842	-48.263%
2025-08-27	5.0800	5.389000	5.05000	5.0500	0.000%	387,064	-46.931%
2025-08-26	5.0600	5.269900	5.00000	5.0500	-0.198%	236,376	-46.931%
2025-08-25	5.2600	5.430000	5.05000	5.0600	-5.773%	268,242	-47.036%
2025-08-22	4.9300	5.430000	4.90110	5.3700	+11.642%	272,332	-50.093%
2025-08-21	4.7900	4.945000	4.66000	4.8100	-0.414%	150,940	-44.283%
2025-08-20	4.7600	4.950000	4.62000	4.8300	+1.684%	217,014	-44.513%
2025-08-19	4.7000	5.080000	4.64000	4.7500	-0.210%	484,943	-43.579%
2025-08-18	4.8700	4.894000	4.31000	4.7600	-6.667%	1,119,809	-43.697%
2025-08-15	5.0300	5.480000	4.54500	5.1000	-13.413%	789,581	-47.451%
2025-08-14	6.0000	6.254700	5.83840	5.8900	-1.505%	377,028	-54.499%
2025-08-13	5.6900	6.030000	5.56000	5.9800	+5.097%	267,091	-55.184%
2025-08-12	5.5200	5.840000	5.45000	5.6900	+2.708%	175,316	-52.900%
2025-08-11	5.8000	5.800000	5.41000	5.5400	-3.484%	207,925	-51.625%
2025-08-08	5.6700	5.940000	5.61570	5.7400	+2.683%	224,227	-53.310%
2025-08-07	5.9100	5.925000	5.52000	5.5900	-2.783%	142,395	-52.057%
2025-08-06	5.4700	5.835000	5.35170	5.7500	+6.089%	198,984	-53.391%
2025-08-05	5.3100	5.550000	5.27000	5.4200	+1.880%	209,124	-50.554%
2025-08-04	5.1900	5.510000	5.16000	5.3200	+3.101%	227,402	-49.624%
2025-08-01	4.9900	5.339400	4.92000	5.1600	+2.381%	192,204	-48.062%
2025-07-31	5.3500	5.465100	4.96000	5.0400	-5.085%	416,245	-46.825%
2025-07-30	5.4400	5.520000	5.24000	5.3100	-3.102%	216,520	-49.529%
2025-07-29	5.8000	5.800000	5.19000	5.4800	-5.190%	286,868	-51.095%
2025-07-28	5.8100	5.950000	5.67000	5.7800	-0.516%	206,217	-53.633%
2025-07-25	5.9800	5.980000	5.63000	5.8100	-2.680%	193,330	-53.873%
2025-07-24	6.2800	6.468700	5.91500	5.9700	-5.087%	264,338	-55.109%
2025-07-23	5.9800	6.300000	5.87000	6.2900	+5.714%	287,095	-57.393%
2025-07-22	6.1500	6.280000	5.85000	5.9500	-2.459%	362,137	-54.958%
2025-07-21	6.3500	6.390000	5.88000	6.1000	-3.633%	338,506	-56.066%
2025-07-18	6.5200	6.670000	6.22000	6.3300	-2.465%	193,382	-57.662%
2025-07-17	6.6100	6.940000	6.44500	6.4900	-1.067%	261,225	-58.706%
2025-07-16	6.5000	6.743000	6.33000	6.5600	+2.660%	214,444	-59.146%
2025-07-15	6.4800	6.616800	6.25000	6.3900	-0.467%	252,557	-58.059%
2025-07-14	6.6900	6.760000	5.99000	6.4200	-5.588%	614,015	-58.255%
2025-07-11	6.8200	6.978400	6.61010	6.8000	-0.293%	192,963	-60.588%
2025-07-10	7.1600	7.234700	6.62000	6.8200	-3.262%	391,941	-60.704%
2025-07-09	6.5600	7.179900	6.41000	7.0500	+7.470%	571,074	-61.986%
2025-07-08	6.5200	7.390000	6.30000	6.5600	+2.181%	1,498,175	-59.146%
2025-07-07	6.2300	6.970000	6.08000	6.4200	+6.291%	2,037,039	-58.255%
2025-07-03	5.7000	6.240000	5.70000	6.0400	+5.965%	553,366	-55.629%
2025-07-02	5.1700	5.700000	5.10000	5.7000	+10.251%	520,647	-52.982%
2025-07-01	4.7600	5.170000	4.62000	5.1700	+8.159%	319,116	-48.162%
2025-06-30	5.0000	5.313400	4.56000	4.7800	-0.417%	1,157,591	-43.933%
2025-06-27	4.7200	5.110000	4.42000	4.8000	+14.833%	3,343,623	-44.167%
2025-06-26	3.9800	4.350000	3.90750	4.1800	+5.025%	311,816	-35.885%
2025-06-25	4.0100	4.030000	3.88000	3.9800	-0.251%	64,012	-32.663%
2025-06-24	3.9000	4.056500	3.88000	3.9900	+2.308%	114,280	-32.832%
2025-06-23	3.8900	3.960000	3.72000	3.9000	+0.257%	100,449	-31.282%
2025-06-20	4.0300	4.030000	3.81000	3.8900	-2.261%	88,197	-31.105%
2025-06-18	4.0400	4.100000	3.96000	3.9800	-0.748%	80,508	-32.663%
2025-06-17	3.9600	4.040000	3.92000	4.0100	+1.777%	112,608	-33.167%
2025-06-16	3.8100	3.980000	3.78000	3.9400	+4.233%	88,932	-31.980%
2025-06-13	3.7800	3.935600	3.75000	3.7800	-1.563%	79,862	-29.101%
2025-06-12	3.9100	3.910000	3.75000	3.8400	-2.041%	66,495	-30.208%
2025-06-11	3.7600	4.040000	3.76000	3.9200	+5.946%	199,579	-31.633%
2025-06-10	3.6800	3.720000	3.61000	3.7000	+0.817%	136,462	-27.568%
2025-06-09	3.6400	3.740000	3.63000	3.6700	+1.102%	35,241	-26.975%
2025-06-06	3.7000	3.797500	3.59000	3.6300	+0.276%	47,962	-26.171%
2025-06-05	3.7200	3.720000	3.57180	3.6200	-2.162%	48,787	-25.967%
2025-06-04	3.8400	3.849900	3.66000	3.7000	-3.141%	48,494	-27.568%
2025-06-03	3.8500	3.900000	3.68000	3.8200	+0.526%	70,760	-29.843%
2025-06-02	3.5500	3.800000	3.51000	3.8000	+8.571%	103,732	-29.474%
2025-05-30	3.5400	3.600000	3.50000	3.5000	-2.098%	61,275	-23.429%
2025-05-29	3.5100	3.623000	3.51000	3.5750	+0.140%	48,684	-25.035%
2025-05-28	3.5100	3.610000	3.48000	3.5700	+1.420%	47,660	-24.930%
2025-05-27	3.5300	3.530000	3.41000	3.5200	+1.149%	55,839	-23.864%
2025-05-23	3.3600	3.590000	3.36000	3.4800	+0.578%	72,190	-22.989%
2025-05-22	3.3800	3.480000	3.35000	3.4600	+2.976%	79,788	-22.543%
2025-05-21	3.4400	3.520000	3.33000	3.3600	-2.890%	95,821	-20.238%
2025-05-20	3.3800	3.590000	3.37500	3.4600	+2.367%	115,813	-22.543%
2025-05-19	3.3500	3.440000	3.32000	3.3800	+0.297%	66,250	-20.710%
2025-05-16	3.2800	3.450000	3.26000	3.3700	+3.692%	144,088	-20.475%
2025-05-15	3.1100	3.260000	3.07120	3.2500	+5.178%	81,856	-17.538%
2025-05-14	3.0300	3.110000	3.02000	3.0900	+2.658%	49,013	-13.269%
2025-05-13	2.8000	3.050000	2.80000	3.0100	+2.381%	80,940	-10.963%
2025-05-12	2.7800	3.070000	2.78000	2.9400	+6.133%	92,628	-8.844%
2025-05-09	2.7500	2.900000	2.72140	2.7701	+1.099%	48,359	-3.253%
2025-05-08	2.7800	2.870000	2.67000	2.7400	-1.083%	84,328	-2.190%
2025-05-07	2.8100	2.940000	2.68000	2.7700	-1.423%	72,866	-3.249%
2025-05-06	2.8200	2.870000	2.76000	2.8100	-0.707%	39,665	-4.626%
2025-05-05	2.9000	2.970000	2.83000	2.8300	-3.413%	34,683	-5.300%
2025-05-02	2.9200	2.960000	2.86000	2.9300	+2.091%	42,036	-8.532%
2025-05-01	2.9500	3.010000	2.87000	2.8700	-3.041%	50,332	-6.620%
2025-04-30	3.1000	3.100000	2.90890	2.9600	-0.671%	32,610	-9.459%
2025-04-29	3.0700	3.199900	2.93000	2.9800	-2.932%	55,131	-10.067%
2025-04-28	3.0100	3.140000	2.96000	3.0700	+2.333%	64,098	-12.704%
2025-04-25	3.0000	3.040000	2.91650	3.0000	0.000%	23,390	-10.667%
2025-04-24	2.9000	3.050000	2.90000	3.0000	+3.806%	36,822	-10.667%
2025-04-23	2.9100	3.030000	2.86040	2.8900	-0.345%	36,111	-7.266%
2025-04-22	2.8900	3.050000	2.88000	2.9000	+1.754%	42,473	-7.586%
2025-04-21	3.0100	3.010000	2.85000	2.8500	-4.682%	48,442	-5.965%
2025-04-17	3.0900	3.150000	2.95010	2.9900	-2.606%	46,368	-10.368%
2025-04-16	2.9000	3.080000	2.80000	3.0700	+6.969%	91,246	-12.704%
2025-04-15	2.6900	2.920000	2.67490	2.8700	+6.691%	54,560	-6.620%
2025-04-14	2.5900	2.800000	2.59000	2.6900	+4.264%	59,737	-0.372%
2025-04-11	2.5600	2.710700	2.51000	2.5800	+2.381%	41,511	+3.876%
2025-04-10	2.7100	2.740000	2.51000	2.5200	-10.000%	41,860	+6.349%
2025-04-09	2.3500	2.800000	2.35000	2.8000	+15.226%	148,398	-4.286%
2025-04-08	2.4700	2.650000	2.37000	2.4300	-1.220%	91,979	+10.288%
2025-04-07	2.5000	2.591600	2.24010	2.4600	-6.107%	163,592	+8.943%
2025-04-04	2.7500	2.830000	2.56000	2.6200	-9.966%	179,193	+2.290%
2025-04-03	3.0600	3.115000	2.83010	2.9100	-7.911%	167,024	-7.904%
2025-04-02	3.1300	3.283300	3.11000	3.1600	+0.317%	32,604	-15.190%
2025-04-01	3.1800	3.249500	3.10000	3.1500	-0.316%	44,466	-14.921%
2025-03-31	3.2500	3.267400	3.03000	3.1600	-2.769%	96,315	-15.190%
2025-03-28	3.3300	3.370000	3.25000	3.2500	-2.695%	40,454	-17.538%
2025-03-27	3.3100	3.390900	3.26000	3.3400	+0.300%	28,291	-19.760%
2025-03-26	3.4700	3.540000	3.29000	3.3300	-5.128%	60,382	-19.520%
2025-03-25	3.4600	3.540000	3.41520	3.5100	+1.445%	24,379	-23.647%
2025-03-24	3.5000	3.568100	3.37000	3.4600	-2.260%	71,099	-22.543%
2025-03-21	3.3900	3.590000	3.38000	3.5400	+3.207%	23,957	-24.294%
2025-03-20	3.4900	3.648800	3.39000	3.4300	-2.833%	58,557	-21.866%
2025-03-19	3.6100	3.640000	3.43000	3.5300	-1.671%	46,459	-24.079%
2025-03-18	3.7600	3.760000	3.50010	3.5900	-4.775%	31,039	-25.348%
2025-03-17	3.6700	3.790000	3.61000	3.7700	+3.005%	70,819	-28.912%
2025-03-14	3.5900	3.780000	3.54160	3.6600	+3.390%	73,041	-26.776%
2025-03-13	3.5500	3.589900	3.43000	3.5400	-0.282%	45,085	-24.294%
2025-03-12	3.5500	3.600700	3.37010	3.5500	+1.719%	87,396	-24.507%
2025-03-11	3.6000	3.690000	3.33000	3.4900	-4.121%	110,410	-23.209%
2025-03-10	3.6000	3.741600	3.50000	3.6400	+0.831%	109,423	-26.374%
2025-03-07	3.6100	3.640000	3.47000	3.6100	-0.551%	75,813	-25.762%
2025-03-06	3.7300	3.896800	3.60000	3.6300	-3.968%	81,402	-26.171%
2025-03-05	3.4000	3.850000	3.40000	3.7800	+9.884%	105,638	-29.101%
2025-03-04	3.3900	3.654800	3.25000	3.4400	-1.149%	262,815	-22.093%
2025-03-03	3.7200	3.782300	3.43000	3.4800	-5.946%	184,707	-22.989%
2025-02-28	3.6300	3.800000	3.52250	3.7000	+1.370%	117,261	-27.568%
2025-02-27	3.6300	3.829400	3.50000	3.6500	-0.545%	269,104	-26.575%
2025-02-26	3.7600	3.821400	3.60010	3.6700	-1.609%	142,131	-26.975%
2025-02-25	3.9600	4.180000	3.50000	3.7300	-5.570%	255,122	-28.150%
2025-02-24	4.2900	4.290000	3.70000	3.9500	-7.925%	425,171	-32.152%
2025-02-21	4.4500	4.590000	4.28000	4.2900	-0.924%	269,997	-37.529%
2025-02-20	4.6800	4.700000	4.23000	4.3300	-6.074%	209,631	-38.106%
2025-02-19	4.6200	4.790000	4.52200	4.6100	0.000%	360,269	-41.866%
2025-02-18	4.3700	4.805000	4.29400	4.6100	+10.287%	588,003	-41.866%
2025-02-14	4.5400	4.780000	3.73000	4.1800	-6.696%	731,705	-35.885%
2025-02-13	4.8400	4.840000	4.41000	4.4800	-2.609%	400,195	-40.179%
2025-02-12	4.8200	4.850000	4.44000	4.6000	-2.954%	199,798	-41.739%
2025-02-11	4.4800	4.890000	4.47000	4.7400	+5.100%	350,766	-43.460%
2025-02-10	4.1000	4.510000	4.04000	4.5100	+14.177%	274,839	-40.576%
2025-02-07	4.1500	4.235600	3.94000	3.9500	-5.502%	123,269	-32.152%
2025-02-06	4.3200	4.590000	4.03010	4.1800	-1.878%	352,729	-35.885%
2025-02-05	3.7200	4.320000	3.72000	4.2600	+12.997%	308,901	-37.089%
2025-02-04	3.6700	3.812700	3.59310	3.7700	+1.892%	71,630	-28.912%
2025-02-03	3.5500	3.761500	3.55000	3.7000	-1.333%	52,576	-27.568%
2025-01-31	3.6600	3.849000	3.51000	3.7500	+2.459%	128,357	-28.533%
2025-01-30	3.6000	3.750000	3.48000	3.6600	+4.571%	68,880	-26.776%
2025-01-29	3.5900	3.640000	3.46000	3.5000	-1.685%	59,383	-23.429%
2025-01-28	3.6800	3.809300	3.50000	3.5600	-3.784%	45,034	-24.719%
2025-01-27	3.7600	3.890000	3.41000	3.7000	-1.857%	89,398	-27.568%
2025-01-24	3.6000	3.860000	3.60000	3.7700	+5.014%	100,070	-28.912%
2025-01-23	3.4800	3.620000	3.46000	3.5900	+3.161%	66,180	-25.348%
2025-01-22	3.4200	3.620000	3.42000	3.4800	+1.458%	65,740	-22.989%
2025-01-21	3.5400	3.620000	3.40000	3.4300	-3.107%	79,847	-21.866%
2025-01-17	3.4500	3.549800	3.43000	3.5400	+2.907%	45,120	-24.294%
2025-01-16	3.5400	3.575100	3.44000	3.4400	-2.550%	32,569	-22.093%
2025-01-15	3.4300	3.595000	3.42000	3.5300	+2.915%	68,104	-24.079%
2025-01-14	3.4400	3.535000	3.33570	3.4300	+0.292%	65,687	-21.866%
2025-01-13	3.5400	3.639900	3.35000	3.4200	-4.202%	72,767	-21.637%
2025-01-10	3.5200	3.640000	3.46000	3.5700	0.000%	42,232	-24.930%
2025-01-08	3.7100	3.775000	3.43000	3.5700	-3.774%	144,427	-24.930%
2025-01-07	3.7200	3.880000	3.63000	3.7100	0.000%	99,964	-27.763%
2025-01-06	3.9000	3.908100	3.63000	3.7100	-4.872%	128,532	-27.763%
2025-01-03	3.8500	4.040000	3.85000	3.9000	+1.828%	113,614	-31.282%
2025-01-02	3.6900	3.990000	3.68000	3.8300	+4.932%	95,807	-30.026%

.dark-mode .g8szPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8szPh{ 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