Cineverse Corp. (CNVS) Historical Stock Data

0.87 ↑0.00 (0.00%)
As of June 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CNVS is up 0.30% a day on average. There have been 14 days where Cineverse Corp. closed green and 16 days where CNVS closed red.

DateOpenCloseChangeLowHighVolume
2024-06-180.860.87↑$0.00 (0.52%)0.840.8828.34K
2024-06-170.890.86↓$0.03 (-3.26%)0.850.8925.05K
2024-06-140.890.88↓$0.02 (-2.13%)0.860.9018.51K
2024-06-130.900.88↓$0.02 (-2.20%)0.850.9232.85K
2024-06-120.880.88↑$0.00 (0.00%)0.860.9431.62K
2024-06-110.890.89↓$0.00 (-0.11%)0.840.89126.28K
2024-06-100.880.86↓$0.02 (-2.27%)0.840.9381.92K
2024-06-070.890.89↑$0.00 (0.00%)0.860.9254.08K
2024-06-060.920.90↓$0.02 (-1.80%)0.890.9662.67K
2024-06-050.990.93↓$0.06 (-5.70%)0.810.99148.53K
2024-06-040.970.98↑$0.01 (0.99%)0.940.9935.31K
2024-06-030.950.97↑$0.02 (2.09%)0.941.0050.33K
2024-05-310.960.95↓$0.01 (-1.00%)0.951.0025.51K
2024-05-300.970.97↑$0.00 (0.00%)0.921.0044.11K
2024-05-291.000.98↓$0.02 (-1.76%)0.941.0180.56K
2024-05-281.001.00↓$0.00 (-0.01%)0.991.0419.43K
2024-05-240.961.00↑$0.04 (4.12%)0.941.0049.80K
2024-05-231.050.99↓$0.06 (-5.71%)0.931.05135.50K
2024-05-221.011.04↑$0.03 (2.97%)1.011.0454.10K
2024-05-211.031.02↓$0.01 (-0.97%)1.011.0520K
2024-05-201.011.03↑$0.02 (1.98%)1.011.0544.87K
2024-05-171.061.02↓$0.04 (-3.77%)1.001.0694.08K
2024-05-160.991.06↑$0.07 (7.07%)0.991.07139.54K
2024-05-150.921.01↑$0.09 (9.83%)0.921.04318.96K
2024-05-140.940.93↓$0.01 (-0.81%)0.890.97182.57K
2024-05-130.850.93↑$0.08 (9.18%)0.840.99270.89K
2024-05-100.860.83↓$0.03 (-2.92%)0.820.8764K
2024-05-090.820.85↑$0.03 (3.52%)0.810.85133.42K
2024-05-080.840.83↓$0.01 (-1.19%)0.820.8463.66K
2024-05-070.810.83↑$0.02 (2.47%)0.800.86127.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

easymoneyFAM

$CNVS this stock has me so excited i cant sleep!!

0 Like Report