Cineverse Corp. - Class A Common Stock (CNVS)
5.4200
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 6th, 6:46 AM EDT
Historical Prices For Cineverse Corp. - Class A Common Stock (CNVS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2025 | 5.31 | 5.55 | 5.27 | 5.42 | 209,124 | 5.42 |
| 8/04/2025 | 5.19 | 5.51 | 5.16 | 5.32 | 227,344 | 5.32 |
| 8/01/2025 | 4.99 | 5.34 | 4.92 | 5.16 | 192,204 | 5.16 |
| 7/31/2025 | 5.35 | 5.47 | 4.96 | 5.04 | 416,051 | 5.04 |
| 7/30/2025 | 5.44 | 5.52 | 5.24 | 5.31 | 216,510 | 5.31 |
| 7/29/2025 | 5.80 | 5.80 | 5.19 | 5.48 | 286,867 | 5.48 |
| 7/28/2025 | 5.81 | 5.95 | 5.67 | 5.78 | 206,217 | 5.78 |
| 7/25/2025 | 5.98 | 5.98 | 5.63 | 5.81 | 193,330 | 5.81 |
| 7/24/2025 | 6.28 | 6.47 | 5.92 | 5.97 | 264,316 | 5.97 |
| 7/23/2025 | 5.98 | 6.30 | 5.87 | 6.29 | 287,089 | 6.29 |
| 7/22/2025 | 6.15 | 6.28 | 5.85 | 5.95 | 361,540 | 5.95 |
| 7/21/2025 | 6.35 | 6.39 | 5.88 | 6.10 | 338,366 | 6.10 |
| 7/18/2025 | 6.52 | 6.67 | 6.22 | 6.33 | 193,382 | 6.33 |
| 7/17/2025 | 6.61 | 6.94 | 6.45 | 6.49 | 261,199 | 6.49 |
| 7/16/2025 | 6.50 | 6.74 | 6.33 | 6.56 | 214,444 | 6.56 |
| 7/15/2025 | 6.48 | 6.62 | 6.25 | 6.39 | 252,557 | 6.39 |
| 7/14/2025 | 6.69 | 6.76 | 5.99 | 6.42 | 614,015 | 6.42 |
| 7/11/2025 | 6.82 | 6.98 | 6.61 | 6.80 | 192,963 | 6.80 |
| 7/10/2025 | 7.16 | 7.23 | 6.62 | 6.82 | 390,355 | 6.82 |
| 7/09/2025 | 6.56 | 7.18 | 6.41 | 7.05 | 570,820 | 7.05 |
| 7/08/2025 | 6.52 | 7.39 | 6.30 | 6.56 | 1,497,407 | 6.56 |
| 7/07/2025 | 6.23 | 6.97 | 6.08 | 6.42 | 2,037,040 | 6.42 |
| 7/03/2025 | 5.70 | 6.24 | 5.70 | 6.04 | 553,366 | 6.04 |
| 7/02/2025 | 5.17 | 5.70 | 5.10 | 5.70 | 520,521 | 5.70 |
| 7/01/2025 | 4.76 | 5.17 | 4.62 | 5.17 | 319,046 | 5.17 |
| 6/30/2025 | 5.00 | 5.31 | 4.56 | 4.78 | 1,157,016 | 4.78 |
| 6/27/2025 | 4.72 | 5.11 | 4.42 | 4.80 | 3,343,626 | 4.80 |
| 6/26/2025 | 3.98 | 4.35 | 3.91 | 4.18 | 306,666 | 4.18 |
| 6/25/2025 | 4.01 | 4.03 | 3.88 | 3.98 | 64,011 | 3.98 |
| 6/24/2025 | 3.90 | 4.06 | 3.88 | 3.99 | 114,278 | 3.99 |
| 6/23/2025 | 3.89 | 3.96 | 3.72 | 3.90 | 100,449 | 3.90 |
| 6/20/2025 | 4.03 | 4.03 | 3.81 | 3.89 | 88,197 | 3.89 |
| 6/18/2025 | 4.04 | 4.10 | 3.96 | 3.98 | 80,508 | 3.98 |
| 6/17/2025 | 3.96 | 4.04 | 3.92 | 4.01 | 112,608 | 4.01 |
| 6/16/2025 | 3.81 | 3.98 | 3.78 | 3.94 | 88,930 | 3.94 |
| 6/13/2025 | 3.78 | 3.94 | 3.75 | 3.78 | 79,862 | 3.78 |
| 6/12/2025 | 3.91 | 3.91 | 3.75 | 3.84 | 66,495 | 3.84 |
| 6/11/2025 | 3.76 | 4.04 | 3.76 | 3.92 | 199,578 | 3.92 |
| 6/10/2025 | 3.68 | 3.72 | 3.61 | 3.70 | 136,462 | 3.70 |
| 6/09/2025 | 3.64 | 3.74 | 3.63 | 3.67 | 35,241 | 3.67 |
| 6/06/2025 | 3.70 | 3.80 | 3.59 | 3.63 | 47,962 | 3.63 |
| 6/05/2025 | 3.72 | 3.72 | 3.57 | 3.62 | 46,892 | 3.62 |
| 6/04/2025 | 3.84 | 3.85 | 3.66 | 3.70 | 48,494 | 3.70 |
| 6/03/2025 | 3.85 | 3.90 | 3.68 | 3.82 | 70,760 | 3.82 |
| 6/02/2025 | 3.55 | 3.80 | 3.51 | 3.80 | 103,628 | 3.80 |
| 5/30/2025 | 3.54 | 3.60 | 3.50 | 3.50 | 61,275 | 3.50 |
| 5/29/2025 | 3.51 | 3.62 | 3.51 | 3.58 | 48,684 | 3.58 |
| 5/28/2025 | 3.51 | 3.61 | 3.48 | 3.57 | 47,532 | 3.57 |
| 5/27/2025 | 3.53 | 3.53 | 3.41 | 3.52 | 55,837 | 3.52 |
| 5/23/2025 | 3.36 | 3.59 | 3.36 | 3.48 | 72,190 | 3.48 |
| 5/22/2025 | 3.38 | 3.48 | 3.35 | 3.46 | 79,738 | 3.46 |
| 5/21/2025 | 3.44 | 3.52 | 3.33 | 3.36 | 95,821 | 3.36 |
| 5/20/2025 | 3.38 | 3.59 | 3.38 | 3.46 | 115,813 | 3.46 |
| 5/19/2025 | 3.35 | 3.44 | 3.32 | 3.38 | 66,250 | 3.38 |
| 5/16/2025 | 3.28 | 3.45 | 3.26 | 3.37 | 144,088 | 3.37 |
| 5/15/2025 | 3.11 | 3.26 | 3.07 | 3.25 | 81,856 | 3.25 |
| 5/14/2025 | 3.03 | 3.11 | 3.02 | 3.09 | 49,013 | 3.09 |
| 5/13/2025 | 2.80 | 3.05 | 2.80 | 3.01 | 80,937 | 3.01 |
| 5/12/2025 | 2.78 | 3.07 | 2.78 | 2.94 | 92,628 | 2.94 |
| 5/09/2025 | 2.75 | 2.90 | 2.72 | 2.77 | 48,359 | 2.77 |
| 5/08/2025 | 2.78 | 2.87 | 2.67 | 2.74 | 84,328 | 2.74 |
| 5/07/2025 | 2.81 | 2.94 | 2.68 | 2.77 | 72,866 | 2.77 |
| 5/06/2025 | 2.82 | 2.87 | 2.76 | 2.81 | 39,665 | 2.81 |