Cineverse Corp. - Class A Common Stock (CNVS)

2.3900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 23rd, 9:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cineverse Corp. - Class A Common Stock (CNVS)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20262.392.422.362.39136,8952.39
4/21/20262.442.512.362.3899,2142.38
4/20/20262.432.462.342.40122,0542.40
4/17/20262.402.472.372.45198,0752.45
4/16/20262.352.382.302.37121,0352.37
4/15/20262.412.462.352.3792,6072.37
4/14/20262.402.442.352.42133,4562.42
4/13/20262.352.422.322.4099,1832.40
4/10/20262.402.402.292.36168,6172.36
4/09/20262.482.492.362.4284,5812.42
4/08/20262.562.582.432.46138,2042.46
4/07/20262.422.542.352.44477,3462.44
4/06/20262.422.482.362.42111,4892.42
4/02/20262.322.462.282.42105,7932.42
4/01/20262.442.482.332.42126,1192.42
3/31/20262.302.422.282.40110,9702.40
3/30/20262.402.412.252.30146,4272.30
3/27/20262.322.412.312.4083,0832.40
3/26/20262.352.642.352.40167,7172.40
3/25/20262.362.432.352.3873,5302.38
3/24/20262.402.402.312.3656,3502.36
3/23/20262.352.462.352.4261,5832.42
3/20/20262.312.442.282.32202,2732.32
3/19/20262.432.432.312.40128,4132.40
3/18/20262.542.572.422.44209,2832.44
3/17/20262.622.672.492.53143,1982.53
3/16/20262.632.682.532.62110,2862.62
3/13/20262.692.762.542.60124,1542.60
3/12/20262.702.822.632.7075,1382.70
3/11/20262.792.902.652.77115,1472.77
3/10/20262.883.052.702.83174,4262.83
3/09/20262.972.982.782.87118,2422.87
3/06/20263.123.162.903.01132,8783.01
3/05/20263.083.373.023.14333,6643.14
3/04/20263.033.122.953.07125,8753.07
3/03/20262.923.062.893.03122,5223.03
3/02/20262.852.992.762.98224,9852.98
2/27/20263.083.122.892.96100,3812.96
2/26/20263.003.122.923.11130,1293.11
2/25/20262.903.072.873.01125,0773.01
2/24/20263.093.132.862.91169,3952.91
2/23/20263.123.172.903.11344,0473.11
2/20/20263.003.172.903.07292,5183.07
2/19/20263.083.302.962.98739,2132.98
2/18/20263.073.442.862.971,863,7792.97
2/17/20262.653.072.592.711,645,7182.71
2/13/20262.332.682.262.503,171,4922.50
2/12/20261.842.111.782.08772,2792.08
2/11/20261.841.921.771.85132,7851.85
2/10/20261.891.931.831.8335,7031.83
2/09/20261.991.991.871.9155,0491.91
2/06/20261.832.081.771.97137,7791.97
2/05/20261.871.881.801.8378,1961.83
2/04/20261.951.961.821.90151,3611.90
2/03/20262.112.111.911.95147,6601.95
2/02/20262.012.132.002.0848,8242.08
1/30/20261.992.051.982.0081,5132.00
1/29/20262.102.101.982.0341,3412.03
1/28/20262.222.262.082.11100,2542.11
1/27/20262.242.242.172.2255,9102.22
1/26/20262.462.462.222.23137,1092.23
1/23/20262.262.472.212.44220,9172.44