Cineverse Corp. (CNVS) Historical Stock Data

2.10 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNVS is down -1.40% a day on average. There have been 9 days where Cineverse Corp. closed green and 21 days where CNVS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.08	2.10	↑$0.02 (0.96%)	2.03	2.12	142.30K
2025-12-22	2.12	2.10	↓$0.02 (-0.94%)	2.07	2.17	108.18K
2025-12-19	2.05	2.13	↑$0.08 (3.90%)	2.05	2.22	168.64K
2025-12-18	2.10	2.05	↓$0.05 (-2.38%)	2.05	2.14	171.86K
2025-12-17	2.22	2.05	↓$0.17 (-7.66%)	2.05	2.37	162.71K
2025-12-16	2.27	2.22	↓$0.05 (-2.20%)	2.20	2.38	135.22K
2025-12-15	2.37	2.27	↓$0.10 (-4.22%)	2.22	2.38	217.80K
2025-12-12	2.50	2.47	↓$0.03 (-1.20%)	2.31	2.51	175.37K
2025-12-11	2.49	2.39	↓$0.10 (-4.02%)	2.33	2.51	87.46K
2025-12-10	2.50	2.44	↓$0.06 (-2.40%)	2.41	2.54	97.13K
2025-12-09	2.45	2.52	↑$0.07 (2.86%)	2.42	2.55	398.32K
2025-12-08	2.47	2.44	↓$0.03 (-1.21%)	2.40	2.57	66.76K
2025-12-05	2.56	2.49	↓$0.07 (-2.73%)	2.45	2.60	77.41K
2025-12-04	2.45	2.55	↑$0.10 (4.08%)	2.45	2.61	97.45K
2025-12-03	2.43	2.45	↑$0.02 (0.82%)	2.38	2.51	102.03K
2025-12-02	2.48	2.41	↓$0.07 (-2.82%)	2.40	2.53	63.94K
2025-12-01	2.53	2.45	↓$0.08 (-3.16%)	2.45	2.58	44.13K
2025-11-28	2.52	2.52	↓$0.00 (-0.08%)	2.51	2.61	47.79K
2025-11-26	2.47	2.51	↑$0.04 (1.62%)	2.46	2.61	95.19K
2025-11-25	2.44	2.47	↑$0.03 (1.23%)	2.41	2.61	55.34K
2025-11-24	2.44	2.42	↓$0.02 (-0.82%)	2.39	2.53	85.68K
2025-11-21	2.50	2.42	↓$0.08 (-3.20%)	2.36	2.50	118.39K
2025-11-20	2.73	2.45	↓$0.28 (-10.26%)	2.43	2.76	216.80K
2025-11-19	2.68	2.56	↓$0.12 (-4.48%)	2.52	2.71	145.40K
2025-11-18	2.56	2.65	↑$0.09 (3.52%)	2.47	2.66	164.62K
2025-11-17	2.64	2.57	↓$0.07 (-2.65%)	2.51	2.88	434.92K
2025-11-14	2.44	2.41	↓$0.03 (-1.23%)	2.36	2.50	184.26K
2025-11-13	2.74	2.54	↓$0.20 (-7.23%)	2.50	2.93	168.07K
2025-11-12	2.60	2.71	↑$0.11 (4.23%)	2.56	2.79	177.96K
2025-11-11	2.59	2.58	↓$0.01 (-0.39%)	2.50	2.59	79.53K