Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.490
-0.060 (-2.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.450
-0.040 (-1.61%)
After-hours: Dec 5, 2025, 5:06 PM EST
Cineverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.56 | 2.60 | 2.45 | 2.49 | 2.49 | -2.35% | 77,679 |
| Dec 4, 2025 | 2.45 | 2.61 | 2.45 | 2.55 | 2.55 | 4.08% | 99,443 |
| Dec 3, 2025 | 2.43 | 2.51 | 2.38 | 2.45 | 2.45 | 1.66% | 106,218 |
| Dec 2, 2025 | 2.48 | 2.53 | 2.40 | 2.41 | 2.41 | -1.63% | 64,027 |
| Dec 1, 2025 | 2.53 | 2.58 | 2.44 | 2.45 | 2.45 | -2.78% | 44,256 |
| Nov 28, 2025 | 2.52 | 2.61 | 2.51 | 2.52 | 2.52 | 0.40% | 47,788 |
| Nov 26, 2025 | 2.47 | 2.61 | 2.46 | 2.51 | 2.51 | 1.62% | 95,388 |
| Nov 25, 2025 | 2.44 | 2.61 | 2.41 | 2.47 | 2.47 | 2.07% | 55,343 |
| Nov 24, 2025 | 2.44 | 2.53 | 2.39 | 2.42 | 2.42 | - | 85,693 |
| Nov 21, 2025 | 2.50 | 2.50 | 2.37 | 2.42 | 2.42 | -1.22% | 118,552 |
| Nov 20, 2025 | 2.73 | 2.76 | 2.43 | 2.45 | 2.45 | -4.30% | 216,927 |
| Nov 19, 2025 | 2.68 | 2.71 | 2.52 | 2.56 | 2.56 | -3.40% | 145,556 |
| Nov 18, 2025 | 2.56 | 2.66 | 2.47 | 2.65 | 2.65 | 3.11% | 164,773 |
| Nov 17, 2025 | 2.64 | 2.88 | 2.51 | 2.57 | 2.57 | 6.64% | 437,992 |
| Nov 14, 2025 | 2.44 | 2.50 | 2.36 | 2.41 | 2.41 | -5.12% | 329,937 |
| Nov 13, 2025 | 2.71 | 2.93 | 2.50 | 2.54 | 2.54 | -6.27% | 168,306 |
| Nov 12, 2025 | 2.60 | 2.79 | 2.52 | 2.71 | 2.71 | 5.04% | 178,265 |
| Nov 11, 2025 | 2.59 | 2.61 | 2.50 | 2.58 | 2.58 | -0.39% | 79,687 |
| Nov 10, 2025 | 2.63 | 2.79 | 2.50 | 2.59 | 2.59 | - | 165,100 |
| Nov 7, 2025 | 2.60 | 2.70 | 2.49 | 2.59 | 2.59 | -2.26% | 188,801 |
| Nov 6, 2025 | 2.77 | 2.88 | 2.62 | 2.65 | 2.65 | -3.99% | 124,364 |
| Nov 5, 2025 | 2.81 | 2.85 | 2.72 | 2.76 | 2.76 | -2.13% | 118,301 |
| Nov 4, 2025 | 2.84 | 2.91 | 2.80 | 2.82 | 2.82 | -3.42% | 172,033 |
| Nov 3, 2025 | 3.00 | 3.02 | 2.90 | 2.92 | 2.92 | -4.26% | 105,276 |
| Oct 31, 2025 | 2.95 | 3.07 | 2.94 | 3.05 | 3.05 | 3.39% | 70,757 |
| Oct 30, 2025 | 3.01 | 3.01 | 2.85 | 2.95 | 2.95 | -2.64% | 259,369 |
| Oct 29, 2025 | 3.09 | 3.12 | 2.96 | 3.03 | 3.03 | -0.66% | 162,295 |
| Oct 28, 2025 | 3.09 | 3.13 | 3.02 | 3.05 | 3.05 | -1.29% | 150,227 |
| Oct 27, 2025 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -3.29% | 134,545 |
| Oct 24, 2025 | 3.19 | 3.28 | 3.16 | 3.20 | 3.20 | 0.16% | 63,669 |
| Oct 23, 2025 | 3.21 | 3.31 | 3.12 | 3.19 | 3.19 | 0.63% | 54,382 |
| Oct 22, 2025 | 3.16 | 3.20 | 3.09 | 3.17 | 3.17 | -0.31% | 117,291 |
| Oct 21, 2025 | 3.24 | 3.28 | 3.15 | 3.18 | 3.18 | -1.55% | 41,029 |
| Oct 20, 2025 | 3.20 | 3.30 | 3.12 | 3.23 | 3.23 | 1.89% | 46,038 |
| Oct 17, 2025 | 3.17 | 3.22 | 3.12 | 3.17 | 3.17 | -0.31% | 108,222 |
| Oct 16, 2025 | 3.29 | 3.34 | 3.13 | 3.18 | 3.18 | -2.75% | 114,422 |
| Oct 15, 2025 | 3.33 | 3.42 | 3.26 | 3.27 | 3.27 | -1.21% | 50,977 |
| Oct 14, 2025 | 3.17 | 3.35 | 3.12 | 3.31 | 3.31 | 3.12% | 98,246 |
| Oct 13, 2025 | 3.22 | 3.27 | 3.16 | 3.21 | 3.21 | 0.94% | 109,124 |
| Oct 10, 2025 | 3.29 | 3.33 | 3.12 | 3.18 | 3.18 | -2.15% | 134,056 |
| Oct 9, 2025 | 3.28 | 3.39 | 3.14 | 3.25 | 3.25 | -1.81% | 184,688 |
| Oct 8, 2025 | 3.36 | 3.39 | 3.26 | 3.31 | 3.31 | -1.49% | 113,473 |
| Oct 7, 2025 | 3.47 | 3.55 | 3.27 | 3.36 | 3.36 | -4.00% | 151,654 |
| Oct 6, 2025 | 3.39 | 3.50 | 3.34 | 3.50 | 3.50 | 3.24% | 100,045 |
| Oct 3, 2025 | 3.44 | 3.48 | 3.33 | 3.39 | 3.39 | -2.02% | 92,789 |
| Oct 2, 2025 | 3.41 | 3.52 | 3.38 | 3.46 | 3.46 | 1.47% | 98,770 |
| Oct 1, 2025 | 3.38 | 3.51 | 3.32 | 3.41 | 3.41 | 1.49% | 158,249 |
| Sep 30, 2025 | 3.44 | 3.48 | 3.32 | 3.36 | 3.36 | -2.89% | 122,562 |
| Sep 29, 2025 | 3.34 | 3.49 | 3.34 | 3.46 | 3.46 | 2.98% | 155,066 |
| Sep 26, 2025 | 3.43 | 3.49 | 3.32 | 3.36 | 3.36 | -0.59% | 80,050 |
| Sep 25, 2025 | 3.44 | 3.51 | 3.28 | 3.38 | 3.38 | -3.43% | 126,939 |
| Sep 24, 2025 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | 3.24% | 163,264 |
| Sep 23, 2025 | 3.38 | 3.53 | 3.38 | 3.39 | 3.39 | 0.30% | 148,646 |
| Sep 22, 2025 | 3.30 | 3.40 | 3.22 | 3.38 | 3.38 | 2.11% | 191,726 |
| Sep 19, 2025 | 3.35 | 3.41 | 3.28 | 3.31 | 3.31 | -0.90% | 171,505 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 2.14% | 176,573 |
| Sep 17, 2025 | 3.20 | 3.39 | 3.20 | 3.27 | 3.27 | 1.55% | 160,029 |
| Sep 16, 2025 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -0.92% | 212,705 |
| Sep 15, 2025 | 3.34 | 3.42 | 3.25 | 3.25 | 3.25 | -4.41% | 230,629 |
| Sep 12, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -1.16% | 230,013 |
| Sep 11, 2025 | 3.42 | 3.54 | 3.40 | 3.44 | 3.44 | -0.58% | 135,376 |
| Sep 10, 2025 | 3.31 | 3.55 | 3.31 | 3.46 | 3.46 | 4.53% | 361,978 |
| Sep 9, 2025 | 3.55 | 3.63 | 3.29 | 3.31 | 3.31 | -6.23% | 604,264 |
| Sep 8, 2025 | 3.65 | 3.70 | 3.40 | 3.53 | 3.53 | -4.85% | 1,050,935 |
| Sep 5, 2025 | 3.78 | 3.91 | 3.65 | 3.71 | 3.71 | -1.85% | 523,065 |
| Sep 4, 2025 | 3.68 | 3.80 | 3.51 | 3.78 | 3.78 | 1.89% | 613,478 |
| Sep 3, 2025 | 4.04 | 4.13 | 3.71 | 3.71 | 3.71 | -8.40% | 628,002 |
| Sep 2, 2025 | 4.13 | 4.29 | 3.84 | 4.05 | 4.05 | -17.18% | 928,247 |
| Aug 29, 2025 | 5.10 | 5.18 | 4.87 | 4.89 | 4.89 | -5.60% | 254,039 |
| Aug 28, 2025 | 5.21 | 5.34 | 5.04 | 5.18 | 5.18 | 2.57% | 265,842 |
| Aug 27, 2025 | 5.08 | 5.39 | 5.05 | 5.05 | 5.05 | - | 387,064 |
| Aug 26, 2025 | 5.06 | 5.27 | 5.00 | 5.05 | 5.05 | -0.20% | 236,376 |
| Aug 25, 2025 | 5.26 | 5.43 | 5.05 | 5.06 | 5.06 | -5.77% | 268,242 |
| Aug 22, 2025 | 4.93 | 5.43 | 4.90 | 5.37 | 5.37 | 11.64% | 272,332 |
| Aug 21, 2025 | 4.79 | 4.95 | 4.66 | 4.81 | 4.81 | -0.41% | 150,940 |
| Aug 20, 2025 | 4.76 | 4.95 | 4.62 | 4.83 | 4.83 | 1.68% | 217,014 |
| Aug 19, 2025 | 4.70 | 5.08 | 4.64 | 4.75 | 4.75 | -0.21% | 484,943 |
| Aug 18, 2025 | 4.87 | 4.89 | 4.31 | 4.76 | 4.76 | -6.67% | 1,119,809 |
| Aug 15, 2025 | 5.03 | 5.48 | 4.55 | 5.10 | 5.10 | -13.41% | 789,581 |
| Aug 14, 2025 | 6.00 | 6.26 | 5.84 | 5.89 | 5.89 | -1.51% | 377,028 |
| Aug 13, 2025 | 5.69 | 6.03 | 5.56 | 5.98 | 5.98 | 5.10% | 267,091 |
| Aug 12, 2025 | 5.52 | 5.84 | 5.45 | 5.69 | 5.69 | 2.71% | 175,316 |
| Aug 11, 2025 | 5.80 | 5.80 | 5.41 | 5.54 | 5.54 | -3.48% | 207,925 |
| Aug 8, 2025 | 5.67 | 5.94 | 5.62 | 5.74 | 5.74 | 2.68% | 224,227 |
| Aug 7, 2025 | 5.91 | 5.93 | 5.52 | 5.59 | 5.59 | -2.78% | 142,395 |
| Aug 6, 2025 | 5.47 | 5.84 | 5.35 | 5.75 | 5.75 | 6.09% | 198,984 |
| Aug 5, 2025 | 5.31 | 5.55 | 5.27 | 5.42 | 5.42 | 1.88% | 209,124 |
| Aug 4, 2025 | 5.19 | 5.51 | 5.16 | 5.32 | 5.32 | 3.10% | 227,402 |
| Aug 1, 2025 | 4.99 | 5.34 | 4.92 | 5.16 | 5.16 | 2.38% | 192,204 |
| Jul 31, 2025 | 5.35 | 5.47 | 4.96 | 5.04 | 5.04 | -5.08% | 416,245 |
| Jul 30, 2025 | 5.44 | 5.52 | 5.24 | 5.31 | 5.31 | -3.10% | 216,520 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.19 | 5.48 | 5.48 | -5.19% | 286,868 |
| Jul 28, 2025 | 5.81 | 5.95 | 5.67 | 5.78 | 5.78 | -0.52% | 206,217 |
| Jul 25, 2025 | 5.98 | 5.98 | 5.63 | 5.81 | 5.81 | -2.68% | 193,330 |
| Jul 24, 2025 | 6.28 | 6.47 | 5.92 | 5.97 | 5.97 | -5.09% | 264,338 |
| Jul 23, 2025 | 5.98 | 6.30 | 5.87 | 6.29 | 6.29 | 5.71% | 287,095 |
| Jul 22, 2025 | 6.15 | 6.28 | 5.85 | 5.95 | 5.95 | -2.46% | 362,137 |
| Jul 21, 2025 | 6.35 | 6.39 | 5.88 | 6.10 | 6.10 | -3.63% | 338,506 |
| Jul 18, 2025 | 6.52 | 6.67 | 6.22 | 6.33 | 6.33 | -2.47% | 193,382 |
| Jul 17, 2025 | 6.61 | 6.94 | 6.45 | 6.49 | 6.49 | -1.07% | 261,225 |