Skip to main content
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
3.150
+0.470 (17.54%)
At close: Jun 26, 2026, 4:00 PM EDT
3.160
+0.010 (0.33%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263.013.402.843.153.1517.54%8,869,936
Jun 25, 20262.852.862.622.682.68-4.29%209,460
Jun 24, 20262.862.942.682.802.80-1.75%103,442
Jun 23, 20262.903.002.842.852.85-2.73%90,344
Jun 22, 20262.972.982.802.932.93-1.35%124,130
Jun 18, 20262.923.032.862.972.972.41%130,740
Jun 17, 20263.073.252.902.902.90-5.23%268,297
Jun 16, 20262.963.122.963.063.063.38%189,059
Jun 15, 20262.923.022.872.962.964.96%244,310
Jun 12, 20262.502.962.492.822.8214.17%536,662
Jun 11, 20262.502.502.452.472.47-1.59%69,489
Jun 10, 20262.482.592.442.512.511.21%61,592
Jun 9, 20262.512.592.432.482.48-1.20%84,182
Jun 8, 20262.612.632.502.512.51-1.95%23,722
Jun 5, 20262.542.592.502.562.56-1.16%152,702
Jun 4, 20262.572.772.562.592.590.39%166,818
Jun 3, 20262.632.632.502.582.58-1.90%65,174
Jun 2, 20262.572.672.522.632.632.33%86,374
Jun 1, 20262.442.582.442.572.575.76%55,095
May 29, 20262.432.552.422.432.43-0.82%165,959
May 28, 20262.442.482.442.452.45-55,659
May 27, 20262.462.502.452.452.45-0.81%19,067
May 26, 20262.482.532.462.472.470.82%64,408
May 22, 20262.482.542.412.452.45-2.00%124,396
May 21, 20262.452.542.402.502.501.21%132,273
May 20, 20262.452.542.452.472.470.82%100,966
May 19, 20262.472.522.442.452.45-2.00%114,069
May 18, 20262.552.582.502.502.50-1.57%83,104
May 15, 20262.532.632.532.542.54-1.17%65,290
May 14, 20262.602.632.552.572.57-26,870
May 13, 20262.602.722.552.572.57-275,144
May 12, 20262.572.682.522.572.570.39%91,170
May 11, 20262.562.632.502.562.56-0.39%54,032
May 8, 20262.632.712.562.572.57-2.28%65,540
May 7, 20262.652.732.612.632.63-1.13%122,662
May 6, 20262.522.702.442.662.666.83%411,379
May 5, 20262.552.622.342.492.49-2.35%192,377
May 4, 20262.582.642.542.552.55-2.67%112,962
May 1, 20262.602.642.532.622.620.77%81,140
Apr 30, 20262.592.642.502.602.600.39%235,115
Apr 29, 20262.522.642.502.592.592.78%173,034
Apr 28, 20262.452.712.432.522.521.61%222,109
Apr 27, 20262.372.492.362.482.483.77%169,244
Apr 24, 20262.302.442.302.392.394.37%77,898
Apr 23, 20262.382.382.272.292.29-4.18%105,018
Apr 22, 20262.392.422.362.392.390.42%136,895
Apr 21, 20262.442.512.362.382.38-0.83%99,494
Apr 20, 20262.432.472.342.402.40-2.04%122,051
Apr 17, 20262.402.472.372.452.453.38%198,074
Apr 16, 20262.352.382.302.372.37-121,035
Apr 15, 20262.412.462.352.372.37-2.07%92,605
Apr 14, 20262.402.442.352.422.420.83%133,455
Apr 13, 20262.352.422.322.402.401.69%99,183
Apr 10, 20262.402.402.292.362.36-2.48%168,615
Apr 9, 20262.482.492.362.422.42-1.63%84,579
Apr 8, 20262.562.582.432.462.460.82%138,204
Apr 7, 20262.422.542.352.442.440.83%477,345
Apr 6, 20262.422.482.362.422.42-111,488
Apr 2, 20262.322.462.282.422.42-105,793
Apr 1, 20262.442.482.332.422.420.83%126,118
Mar 31, 20262.302.422.282.402.404.35%111,967
Mar 30, 20262.402.412.252.302.30-4.17%146,438
Mar 27, 20262.322.412.312.402.40-83,081
Mar 26, 20262.352.642.352.402.400.84%167,716
Mar 25, 20262.362.432.352.382.380.85%73,530
Mar 24, 20262.402.412.312.362.36-2.48%56,349
Mar 23, 20262.352.462.352.422.424.31%61,582
Mar 20, 20262.312.442.282.322.32-3.33%202,272
Mar 19, 20262.432.432.312.402.40-1.64%128,412
Mar 18, 20262.542.572.422.442.44-3.56%209,283
Mar 17, 20262.622.672.492.532.53-3.44%143,196
Mar 16, 20262.632.682.532.622.620.77%112,485
Mar 13, 20262.692.762.542.602.60-3.70%124,154
Mar 12, 20262.702.822.632.702.70-2.53%75,137
Mar 11, 20262.792.902.652.772.77-2.12%115,147
Mar 10, 20262.883.052.702.832.83-1.39%174,424
Mar 9, 20262.972.982.782.872.87-4.65%118,362
Mar 6, 20263.123.162.903.013.01-4.14%132,878
Mar 5, 20263.083.373.023.143.142.28%333,667
Mar 4, 20263.033.122.953.073.071.32%125,872
Mar 3, 20262.923.062.893.033.031.68%122,611
Mar 2, 20262.852.992.762.982.980.68%225,058
Feb 27, 20263.083.122.892.962.96-4.82%100,381
Feb 26, 20263.003.122.923.113.113.32%130,143
Feb 25, 20262.903.072.873.013.013.44%125,081
Feb 24, 20263.093.132.862.912.91-6.43%170,436
Feb 23, 20263.123.172.903.113.111.30%344,047
Feb 20, 20263.003.172.903.073.073.02%292,518
Feb 19, 20263.083.302.962.982.980.34%739,247
Feb 18, 20263.073.442.862.972.979.59%1,864,092
Feb 17, 20262.653.072.592.712.718.40%1,665,256
Feb 13, 20262.332.682.262.502.5020.19%3,171,491
Feb 12, 20261.842.111.782.082.0812.43%812,616
Feb 11, 20261.841.921.771.851.851.09%132,885
Feb 10, 20261.891.931.831.831.83-4.19%35,753
Feb 9, 20261.991.991.871.911.91-3.05%55,288
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%151,361
Feb 3, 20262.112.111.911.951.95-6.25%147,666