Cineverse Corp. (CNVS) Historical Stock Data

0.80 ↓0.02 (-2.94%)

As of April 30, 2024, 1:30pm EST.

Historical Data

In the past 30 trading days, CNVS is down -1.59% a day on average. There have been 14 days where Cineverse Corp. closed green and 16 days where CNVS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	0.84	0.80	↓$0.04 (-4.66%)	0.78	0.86	64.45K
2024-04-29	0.86	0.82	↓$0.04 (-4.41%)	0.82	0.86	76.56K
2024-04-26	0.85	0.85	↓$0.00 (-0.01%)	0.82	0.87	93.51K
2024-04-25	0.80	0.83	↑$0.03 (4.38%)	0.78	0.84	168K
2024-04-24	0.96	0.81	↓$0.15 (-15.93%)	0.80	0.97	430.80K
2024-04-23	0.95	0.95	↓$0.00 (-0.52%)	0.94	0.99	110.07K
2024-04-22	1.13	0.95	↓$0.18 (-15.93%)	0.94	1.15	580.16K
2024-04-19	1.19	1.14	↓$0.05 (-4.19%)	1.10	1.23	110.50K
2024-04-18	1.25	1.17	↓$0.08 (-6.40%)	1.17	1.27	110.97K
2024-04-17	1.27	1.24	↓$0.03 (-2.76%)	1.23	1.28	36.61K
2024-04-16	1.22	1.26	↑$0.04 (3.28%)	1.22	1.29	53.42K
2024-04-15	1.32	1.23	↓$0.09 (-6.82%)	1.23	1.32	97.16K
2024-04-12	1.37	1.32	↓$0.05 (-3.65%)	1.32	1.41	69.70K
2024-04-11	1.40	1.35	↓$0.05 (-3.57%)	1.35	1.44	28.86K
2024-04-10	1.37	1.41	↑$0.04 (2.92%)	1.21	1.42	108.85K
2024-04-09	1.43	1.41	↓$0.02 (-1.40%)	1.38	1.45	22.09K
2024-04-08	1.40	1.41	↑$0.01 (0.71%)	1.40	1.50	69.99K
2024-04-05	1.48	1.40	↓$0.08 (-5.41%)	1.40	1.48	28.15K
2024-04-04	1.47	1.48	↑$0.01 (0.68%)	1.43	1.49	21.34K
2024-04-03	1.45	1.48	↑$0.03 (2.07%)	1.39	1.49	29.57K
2024-04-02	1.40	1.46	↑$0.06 (4.29%)	1.37	1.46	51.98K
2024-04-01	1.43	1.43	↑$0.00 (0.00%)	1.35	1.44	46.47K
2024-03-28	1.38	1.39	↑$0.01 (0.72%)	1.37	1.43	59.34K
2024-03-27	1.35	1.37	↑$0.02 (1.48%)	1.34	1.38	24.56K
2024-03-26	1.38	1.33	↓$0.05 (-3.62%)	1.33	1.46	36.83K
2024-03-25	1.33	1.38	↑$0.05 (3.76%)	1.33	1.41	21.58K
2024-03-22	1.40	1.35	↓$0.05 (-3.57%)	1.32	1.40	46.14K
2024-03-21	1.30	1.42	↑$0.12 (9.23%)	1.28	1.43	129.66K
2024-03-20	1.28	1.30	↑$0.02 (1.56%)	1.26	1.30	44.96K
2024-03-19	1.26	1.26	↑$0.00 (0.00%)	1.26	1.30	23.94K