Skip to main content
Cineverse Corp. (CNVS)
NASDAQ: CNVS · Real-Time Price · USD
2.520
+0.040 (1.61%)
At close: Apr 28, 2026, 4:00 PM EDT
2.550
+0.030 (1.19%)
After-hours: Apr 28, 2026, 4:32 PM EDT

Cineverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.452.712.432.512.511.21%222,107
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
Feb 2, 20262.012.132.012.082.084.00%48,824
Jan 30, 20261.992.051.982.002.00-1.48%81,513
Jan 29, 20262.102.101.982.032.03-3.79%41,341
Jan 28, 20262.222.262.082.112.11-4.95%100,255
Jan 27, 20262.242.242.172.222.22-0.45%55,910
Jan 26, 20262.462.462.222.232.23-8.61%137,122
Jan 23, 20262.262.472.212.442.449.42%220,917
Jan 22, 20262.102.322.102.232.236.70%146,653
Jan 21, 20262.072.111.972.092.090.97%78,094
Jan 20, 20262.042.142.032.072.07-1.43%101,310
Jan 16, 20262.082.152.022.102.101.45%129,480
Jan 15, 20262.072.112.002.072.070.49%29,569
Jan 14, 20262.002.111.912.062.063.00%266,582
Jan 13, 20262.102.102.002.002.00-3.85%101,282
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%255,679
Jan 6, 20262.072.232.012.142.144.39%255,941
Jan 5, 20262.092.122.042.052.05-2.38%52,524
Jan 2, 20262.102.152.062.102.10-0.47%81,164
Dec 31, 20252.022.121.952.112.113.43%125,655
Dec 30, 20252.092.142.042.042.04-2.39%117,851
Dec 29, 20252.132.162.072.092.09-2.79%75,256
Dec 26, 20252.122.252.122.152.15-109,566
Dec 24, 20252.092.242.092.152.152.38%76,845
Dec 23, 20252.082.122.032.102.10-142,522
Dec 22, 20252.122.172.072.102.10-1.41%109,269
Dec 19, 20252.052.222.052.132.133.90%168,672
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%136,126
Dec 15, 20252.372.382.202.272.27-8.10%217,897
Dec 12, 20252.502.512.312.472.473.35%176,099
Dec 11, 20252.442.512.332.392.39-2.05%87,490
Dec 10, 20252.502.542.412.442.44-3.17%97,160
Dec 9, 20252.412.552.412.522.523.28%407,338
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