Cinedigm Corp (CIDM) Historical Stock Data

0.32 ↑0.00 (0.00%)

As of Market Close on June 2nd, 2023.

Historical Data

In the past 30 trading days, CIDM is down -1.68% a day on average. There have been 7 days where Cinedigm Corp closed green and 23 days where CIDM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-02	0.33	0.32	↓$0.01 (-4.46%)	0.30	0.33	715.32K
2023-05-26	0.29	0.28	↓$0.01 (-2.11%)	0.28	0.29	517.19K
2023-05-22	0.30	0.29	↓$0.00 (-0.17%)	0.29	0.30	1.09M
2023-05-19	0.29	0.29	↓$0.00 (-0.85%)	0.29	0.30	525.61K
2023-05-18	0.30	0.29	↓$0.01 (-2.32%)	0.29	0.31	542.43K
2023-05-17	0.29	0.31	↑$0.02 (6.34%)	0.29	0.31	493.95K
2023-05-16	0.30	0.29	↓$0.01 (-2.49%)	0.29	0.30	624.70K
2023-05-15	0.31	0.30	↓$0.01 (-3.23%)	0.29	0.31	649.62K
2023-05-12	0.31	0.30	↓$0.01 (-1.98%)	0.29	0.31	0.92M
2023-05-11	0.31	0.30	↓$0.01 (-3.19%)	0.30	0.31	0.92M
2023-05-10	0.34	0.31	↓$0.03 (-8.82%)	0.30	0.34	889.45K
2023-05-09	0.31	0.34	↑$0.03 (9.33%)	0.27	0.36	1.56M
2023-05-08	0.33	0.33	↓$0.01 (-2.09%)	0.31	0.35	877.25K
2023-05-05	0.37	0.33	↓$0.04 (-10.54%)	0.31	0.37	2.94M
2023-05-04	0.41	0.37	↓$0.04 (-9.73%)	0.37	0.42	433.30K
2023-05-03	0.38	0.37	↓$0.01 (-3.12%)	0.37	0.39	677.62K
2023-05-02	0.38	0.37	↓$0.01 (-1.47%)	0.37	0.38	0.92M
2023-05-01	0.39	0.38	↓$0.01 (-1.79%)	0.38	0.40	446.26K
2023-04-28	0.39	0.39	↑$0.00 (0.23%)	0.39	0.40	355.67K
2023-04-27	0.40	0.39	↓$0.01 (-2.70%)	0.39	0.41	554.87K
2023-04-26	0.39	0.40	↑$0.01 (2.53%)	0.39	0.41	774.20K
2023-04-25	0.40	0.40	↓$0.00 (-1.05%)	0.40	0.41	164.15K
2023-04-24	0.42	0.40	↓$0.02 (-4.76%)	0.40	0.42	285.73K
2023-04-21	0.41	0.40	↓$0.00 (-0.49%)	0.39	0.42	1.62M
2023-04-20	0.42	0.41	↓$0.01 (-2.19%)	0.41	0.42	384.90K
2023-04-19	0.42	0.42	↓$0.00 (-0.12%)	0.41	0.43	290.64K
2023-04-18	0.44	0.43	↓$0.01 (-1.59%)	0.43	0.45	250.39K
2023-04-17	0.44	0.44	↑$0.00 (0.02%)	0.43	0.45	194.22K
2023-04-14	0.43	0.44	↑$0.01 (1.80%)	0.43	0.46	191.86K
2023-04-13	0.44	0.44	↑$0.00 (0.69%)	0.43	0.44	360.04K