Skip to main content
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.010
-0.130 (-4.14%)
At close: Mar 6, 2026, 4:00 PM EST
3.150
+0.140 (4.65%)
After-hours: Mar 6, 2026, 7:19 PM EST

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.123.162.903.013.01-4.14%131,621
Mar 5, 20263.083.373.023.143.142.28%328,694
Mar 4, 20263.033.122.953.073.071.32%124,872
Mar 3, 20262.923.062.893.033.031.68%122,522
Mar 2, 20262.852.992.762.982.980.68%223,340
Feb 27, 20263.083.122.892.962.96-4.82%100,101
Feb 26, 20263.003.122.923.113.113.32%130,101
Feb 25, 20262.903.072.873.013.013.44%125,065
Feb 24, 20263.093.132.862.912.91-6.43%169,369
Feb 23, 20263.123.172.903.113.111.30%342,586
Feb 20, 20263.003.172.903.073.073.02%291,115
Feb 19, 20263.083.302.962.982.980.34%738,798
Feb 18, 20263.073.442.862.972.979.59%1,858,813
Feb 17, 20262.653.072.592.712.718.40%1,631,262
Feb 13, 20262.332.682.262.502.5020.19%3,161,567
Feb 12, 20261.842.111.782.082.0812.43%289,679
Feb 11, 20261.841.921.771.851.851.09%132,785
Feb 10, 20261.891.931.831.831.83-4.19%35,575
Feb 9, 20261.991.991.871.911.91-3.05%55,049
Feb 6, 20261.832.081.771.971.977.65%137,779
Feb 5, 20261.871.881.801.831.83-3.68%78,196
Feb 4, 20261.951.961.821.901.90-2.56%151,360
Feb 3, 20262.112.111.911.951.95-6.25%147,536
Feb 2, 20262.012.132.012.082.084.00%48,798
Jan 30, 20261.992.051.982.002.00-1.48%81,509
Jan 29, 20262.102.101.982.032.03-3.79%41,341
Jan 28, 20262.222.262.082.112.11-4.95%99,253
Jan 27, 20262.242.242.172.222.22-0.45%39,103
Jan 26, 20262.462.462.222.232.23-8.61%137,039
Jan 23, 20262.262.472.212.442.449.42%219,433
Jan 22, 20262.102.322.102.232.236.70%146,648
Jan 21, 20262.072.111.972.092.090.97%77,853
Jan 20, 20262.042.142.032.072.07-1.43%101,234
Jan 16, 20262.082.152.022.102.101.45%121,414
Jan 15, 20262.072.112.002.072.070.49%29,567
Jan 14, 20262.002.111.912.062.063.00%265,460
Jan 13, 20262.102.102.002.002.00-3.85%100,432
Jan 12, 20262.042.132.022.082.081.46%76,985
Jan 9, 20262.132.172.032.052.05-4.21%63,173
Jan 8, 20262.162.222.062.142.14-0.93%82,087
Jan 7, 20262.132.262.012.162.160.93%242,149
Jan 6, 20262.072.232.012.142.144.39%255,929
Jan 5, 20262.092.122.042.052.05-2.38%51,873
Jan 2, 20262.102.152.062.102.10-0.47%61,164
Dec 31, 20252.022.121.952.112.113.43%119,655
Dec 30, 20252.092.142.042.042.04-2.39%117,451
Dec 29, 20252.132.162.072.092.09-2.79%75,216
Dec 26, 20252.122.252.122.152.15-109,565
Dec 24, 20252.092.242.092.152.152.38%76,845
Dec 23, 20252.082.122.032.102.10-142,496
Dec 22, 20252.122.172.072.102.10-1.41%109,269
Dec 19, 20252.052.222.052.132.133.90%168,663
Dec 18, 20252.102.142.052.052.05-171,884
Dec 17, 20252.222.372.052.052.05-7.66%162,763
Dec 16, 20252.272.382.192.222.22-2.20%135,580
Dec 15, 20252.372.382.202.272.27-8.10%217,897
Dec 12, 20252.502.512.312.472.473.35%175,503
Dec 11, 20252.442.512.332.392.39-2.05%87,490
Dec 10, 20252.502.542.412.442.44-3.17%97,129
Dec 9, 20252.412.552.412.522.523.28%406,690
Dec 8, 20252.472.572.402.442.44-2.01%66,953
Dec 5, 20252.562.602.452.492.49-2.35%77,679
Dec 4, 20252.452.612.452.552.554.08%99,443
Dec 3, 20252.432.512.382.452.451.66%106,218
Dec 2, 20252.482.532.402.412.41-1.63%64,027
Dec 1, 20252.532.582.442.452.45-2.78%44,256
Nov 28, 20252.522.612.512.522.520.40%47,788
Nov 26, 20252.472.612.462.512.511.62%95,388
Nov 25, 20252.442.612.412.472.472.07%55,343
Nov 24, 20252.442.532.392.422.42-85,693
Nov 21, 20252.502.502.372.422.42-1.22%118,552
Nov 20, 20252.732.762.432.452.45-4.30%216,927
Nov 19, 20252.682.712.522.562.56-3.40%145,556
Nov 18, 20252.562.662.472.652.653.11%164,773
Nov 17, 20252.642.882.512.572.576.64%437,992
Nov 14, 20252.442.502.362.412.41-5.12%329,937
Nov 13, 20252.712.932.502.542.54-6.27%168,306
Nov 12, 20252.602.792.522.712.715.04%178,265
Nov 11, 20252.592.612.502.582.58-0.39%79,687
Nov 10, 20252.632.792.502.592.59-165,100
Nov 7, 20252.602.702.492.592.59-2.26%188,801
Nov 6, 20252.772.882.622.652.65-3.99%124,364
Nov 5, 20252.812.852.722.762.76-2.13%118,301
Nov 4, 20252.842.912.802.822.82-3.42%172,033
Nov 3, 20253.003.022.902.922.92-4.26%105,276
Oct 31, 20252.953.072.943.053.053.39%70,757
Oct 30, 20253.013.012.852.952.95-2.64%259,369
Oct 29, 20253.093.122.963.033.03-0.66%162,295
Oct 28, 20253.093.133.023.053.05-1.29%150,227
Oct 27, 20253.213.213.093.093.09-3.29%134,545
Oct 24, 20253.193.283.163.203.200.16%63,669
Oct 23, 20253.213.313.123.193.190.63%54,382
Oct 22, 20253.163.203.093.173.17-0.31%117,291
Oct 21, 20253.243.283.153.183.18-1.55%41,029
Oct 20, 20253.203.303.123.233.231.89%46,038
Oct 17, 20253.173.223.123.173.17-0.31%108,222
Oct 16, 20253.293.343.133.183.18-2.75%114,422
Oct 15, 20253.333.423.263.273.27-1.21%50,977
Oct 14, 20253.173.353.123.313.313.12%98,246
Oct 13, 20253.223.273.163.213.210.94%109,124