Cineverse Corp. (CNVS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.7930 | 0.8400 | 0.7900 | 0.8251 | 0.8251 | 53,829 |
| 02 May 2024 | 0.8100 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 141,400 |
| 01 May 2024 | 0.8000 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 134,900 |
| 30 Apr 2024 | 0.8400 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 66,000 |
| 29 Apr 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 76,600 |
| 26 Apr 2024 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 0.8500 | 93,500 |
| 25 Apr 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 168,000 |
| 24 Apr 2024 | 0.9600 | 0.9700 | 0.8000 | 0.8100 | 0.8100 | 430,900 |
| 23 Apr 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 110,100 |
| 22 Apr 2024 | 1.1300 | 1.1500 | 0.9400 | 0.9500 | 0.9500 | 580,200 |
| 19 Apr 2024 | 1.1900 | 1.2300 | 1.1000 | 1.1400 | 1.1400 | 110,500 |
| 18 Apr 2024 | 1.2500 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 111,000 |
| 17 Apr 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 36,600 |
| 16 Apr 2024 | 1.2200 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 53,400 |
| 15 Apr 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2300 | 1.2300 | 111,100 |
| 12 Apr 2024 | 1.3700 | 1.4100 | 1.3200 | 1.3200 | 1.3200 | 69,700 |
| 11 Apr 2024 | 1.4000 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 28,900 |
| 10 Apr 2024 | 1.3700 | 1.4200 | 1.2100 | 1.4100 | 1.4100 | 108,800 |
| 09 Apr 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 22,000 |
| 08 Apr 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 70,000 |
| 05 Apr 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 26,700 |
| 04 Apr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 30,100 |
| 03 Apr 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 29,600 |
| 02 Apr 2024 | 1.4000 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 52,000 |
| 01 Apr 2024 | 1.4300 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 46,500 |
| 28 Mar 2024 | 1.3800 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 59,600 |
| 27 Mar 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 24,600 |
| 26 Mar 2024 | 1.3800 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 36,800 |
| 25 Mar 2024 | 1.3300 | 1.4100 | 1.3300 | 1.3800 | 1.3800 | 21,600 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 46,100 |
| 21 Mar 2024 | 1.3000 | 1.4300 | 1.2800 | 1.4200 | 1.4200 | 129,700 |
| 20 Mar 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
| 19 Mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 23,900 |
| 18 Mar 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 46,800 |
| 15 Mar 2024 | 1.2700 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 47,100 |
| 14 Mar 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 50,200 |
| 13 Mar 2024 | 1.3200 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 80,300 |
| 12 Mar 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 76,900 |
| 11 Mar 2024 | 1.3200 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 61,300 |
| 08 Mar 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 60,500 |
| 07 Mar 2024 | 1.2800 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 127,800 |
| 06 Mar 2024 | 1.2800 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 146,500 |
| 05 Mar 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 147,600 |
| 04 Mar 2024 | 1.2900 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 102,800 |
| 01 Mar 2024 | 1.3400 | 1.3500 | 1.2900 | 1.2900 | 1.2900 | 65,300 |
| 29 Feb 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 167,300 |
| 28 Feb 2024 | 1.3000 | 1.3300 | 1.2100 | 1.3000 | 1.3000 | 163,800 |
| 27 Feb 2024 | 1.3400 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 171,300 |
| 26 Feb 2024 | 1.3900 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 140,400 |
| 23 Feb 2024 | 1.4100 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 107,800 |
| 22 Feb 2024 | 1.3800 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 156,400 |
| 21 Feb 2024 | 1.4300 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 183,900 |
| 20 Feb 2024 | 1.4400 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 326,500 |
| 16 Feb 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5400 | 1.5400 | 492,300 |
| 15 Feb 2024 | 1.7000 | 1.9400 | 1.5700 | 1.6500 | 1.6500 | 1,642,800 |
| 14 Feb 2024 | 3.1800 | 3.9300 | 2.1100 | 2.3500 | 2.3500 | 32,912,600 |
| 13 Feb 2024 | 1.5300 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 71,100 |
| 12 Feb 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 35,900 |
| 09 Feb 2024 | 1.4400 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 26,500 |
| 08 Feb 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 30,100 |
| 07 Feb 2024 | 1.5100 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 54,400 |
| 06 Feb 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 77,800 |
| 05 Feb 2024 | 1.7700 | 1.7700 | 1.5200 | 1.5200 | 1.5200 | 128,800 |
| 02 Feb 2024 | 1.6800 | 1.7200 | 1.5500 | 1.6900 | 1.6900 | 77,400 |
| 01 Feb 2024 | 1.6800 | 1.7500 | 1.6100 | 1.6800 | 1.6800 | 23,300 |
| 31 Jan 2024 | 1.7300 | 1.7600 | 1.6600 | 1.6800 | 1.6800 | 47,000 |
| 30 Jan 2024 | 1.7500 | 1.7800 | 1.6200 | 1.7700 | 1.7700 | 65,900 |
| 29 Jan 2024 | 1.7200 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 97,700 |
| 26 Jan 2024 | 1.9200 | 1.9200 | 1.5100 | 1.6800 | 1.6800 | 140,000 |
| 25 Jan 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 97,600 |
| 24 Jan 2024 | 1.6500 | 1.9800 | 1.6000 | 1.8600 | 1.8600 | 359,300 |
| 23 Jan 2024 | 1.4200 | 1.7400 | 1.4200 | 1.6200 | 1.6200 | 233,500 |
| 22 Jan 2024 | 1.3800 | 1.4900 | 1.3800 | 1.4300 | 1.4300 | 40,100 |
| 19 Jan 2024 | 1.3700 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 21,800 |
| 18 Jan 2024 | 1.3900 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 18,400 |
| 17 Jan 2024 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 12,800 |
| 16 Jan 2024 | 1.4400 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 33,100 |
| 12 Jan 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 55,300 |
| 11 Jan 2024 | 1.4500 | 1.4800 | 1.3300 | 1.3700 | 1.3700 | 34,900 |
| 10 Jan 2024 | 1.2600 | 1.4600 | 1.2200 | 1.4300 | 1.4300 | 149,200 |
| 09 Jan 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 29,200 |
| 08 Jan 2024 | 1.3000 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 19,200 |
| 05 Jan 2024 | 1.2400 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 44,600 |
| 04 Jan 2024 | 1.2500 | 1.3000 | 1.2100 | 1.2600 | 1.2600 | 39,000 |
| 03 Jan 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 38,100 |
| 02 Jan 2024 | 1.3100 | 1.3600 | 1.2300 | 1.2500 | 1.2500 | 75,800 |
| 29 Dec 2023 | 1.3800 | 1.4900 | 1.2800 | 1.3500 | 1.3500 | 146,700 |
| 28 Dec 2023 | 1.2200 | 1.4400 | 1.2200 | 1.3800 | 1.3800 | 322,100 |
| 27 Dec 2023 | 1.1000 | 1.2200 | 1.1000 | 1.2000 | 1.2000 | 268,300 |
| 26 Dec 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 44,500 |
| 22 Dec 2023 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 48,500 |
| 21 Dec 2023 | 1.0700 | 1.1300 | 1.0400 | 1.1200 | 1.1200 | 104,800 |
| 20 Dec 2023 | 1.0900 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 64,100 |
| 19 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 33,300 |
| 18 Dec 2023 | 1.1200 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 51,200 |
| 15 Dec 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 65,800 |
| 14 Dec 2023 | 1.2000 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 58,500 |
| 13 Dec 2023 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 17,700 |
| 12 Dec 2023 | 1.2100 | 1.2100 | 1.0700 | 1.0900 | 1.0900 | 67,500 |
| 11 Dec 2023 | 1.2400 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 57,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.