Cinedigm Corp (CIDM) Historical Stock Data

0.29 ↓1.28 (-81.24%)

As of May 22, 2023, 3:45pm EST.

Historical Data

In the past 30 trading days, CIDM is down -3.07% a day on average. There have been 5 days where Cinedigm Corp closed green and 25 days where CIDM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-21	1.70	1.57	↓$0.13 (-7.65%)	1.55	1.70	114.50K
2023-07-14	1.60	1.58	↓$0.02 (-1.25%)	1.51	1.61	193.76K
2023-07-07	1.62	1.62	↑$0.00 (0.00%)	1.60	1.68	138.84K
2023-06-23	2.31	2.10	↓$0.21 (-9.09%)	2.10	2.33	153.53K
2023-06-16	2.51	2.38	↓$0.13 (-5.18%)	2.37	2.51	172.95K
2023-06-09	5.04	4.04	↓$1.00 (-19.84%)	4.00	5.12	499.55K
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