Cineverse Corp. (CNVS) Historical Stock Data

0.80 ↓0.02 (-2.67%)

As of July 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CNVS is down -0.15% a day on average. There have been 15 days where Cineverse Corp. closed green and 15 days where CNVS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	0.86	0.80	↓$0.06 (-6.70%)	0.75	0.87	45.15K
2024-07-25	0.87	0.82	↓$0.05 (-5.42%)	0.82	0.87	45.07K
2024-07-24	0.85	0.85	↓$0.00 (-0.12%)	0.80	0.87	22.04K
2024-07-23	0.84	0.87	↑$0.03 (2.98%)	0.84	0.87	13.90K
2024-07-22	0.83	0.86	↑$0.03 (3.98%)	0.82	0.87	33.35K
2024-07-19	0.87	0.84	↓$0.03 (-3.44%)	0.84	0.87	39.08K
2024-07-18	0.85	0.85	↑$0.00 (0.00%)	0.84	0.88	33.48K
2024-07-17	0.87	0.87	↓$0.00 (-0.08%)	0.85	0.89	51.67K
2024-07-16	0.89	0.89	↓$0.00 (-0.39%)	0.85	0.91	70.91K
2024-07-15	0.90	0.87	↓$0.03 (-2.79%)	0.85	0.90	8.56K
2024-07-12	0.82	0.89	↑$0.07 (8.13%)	0.80	0.89	56.34K
2024-07-11	0.82	0.82	↑$0.00 (0.26%)	0.79	0.84	24.76K
2024-07-10	0.82	0.85	↑$0.03 (3.05%)	0.81	0.86	46.58K
2024-07-09	0.81	0.82	↑$0.00 (0.09%)	0.80	0.85	15.36K
2024-07-08	0.82	0.84	↑$0.02 (2.74%)	0.78	0.84	107.53K
2024-07-05	0.79	0.84	↑$0.05 (6.31%)	0.72	0.88	117.75K
2024-07-03	0.80	0.82	↑$0.03 (3.19%)	0.79	0.85	67.79K
2024-07-02	0.87	0.79	↓$0.08 (-9.27%)	0.79	0.87	217.11K
2024-07-01	0.95	0.90	↓$0.05 (-5.26%)	0.85	0.95	193.25K
2024-06-28	0.84	0.89	↑$0.05 (5.83%)	0.81	0.96	109.66K
2024-06-27	0.85	0.84	↓$0.01 (-1.06%)	0.84	0.87	30.99K
2024-06-26	0.84	0.83	↓$0.01 (-0.72%)	0.82	0.86	17.45K
2024-06-25	0.84	0.86	↑$0.02 (2.38%)	0.80	0.86	40.40K
2024-06-24	0.83	0.83	↑$0.00 (0.00%)	0.81	0.85	58.16K
2024-06-21	0.86	0.84	↓$0.02 (-2.33%)	0.84	0.87	37.69K
2024-06-20	0.85	0.86	↑$0.01 (1.25%)	0.83	0.87	19.23K
2024-06-18	0.86	0.87	↑$0.00 (0.52%)	0.84	0.88	28.34K
2024-06-17	0.89	0.86	↓$0.03 (-3.26%)	0.85	0.89	25.05K
2024-06-14	0.89	0.88	↓$0.02 (-2.13%)	0.86	0.90	18.51K
2024-06-13	0.90	0.88	↓$0.02 (-2.20%)	0.85	0.92	32.85K