Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cineverse Corp. - Class A Common Stock (CNVS)

2.4000
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 20th, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cineverse Corp. - Class A Common Stock (CNVS)

DateOpenHighLowCloseVolumeAdjusted Close
3/19/20262.432.432.312.40128,4132.40
3/18/20262.542.572.422.44209,2832.44
3/17/20262.622.672.492.53143,1982.53
3/16/20262.632.682.532.62110,2862.62
3/13/20262.692.762.542.60124,1542.60
3/12/20262.702.822.632.7075,1382.70
3/11/20262.792.902.652.77115,1472.77
3/10/20262.883.052.702.83174,4262.83
3/09/20262.972.982.782.87118,2422.87
3/06/20263.123.162.903.01132,8783.01
3/05/20263.083.373.023.14333,6643.14
3/04/20263.033.122.953.07125,8753.07
3/03/20262.923.062.893.03122,5223.03
3/02/20262.852.992.762.98224,9852.98
2/27/20263.083.122.892.96100,3812.96
2/26/20263.003.122.923.11130,1293.11
2/25/20262.903.072.873.01125,0773.01
2/24/20263.093.132.862.91169,3952.91
2/23/20263.123.172.903.11344,0473.11
2/20/20263.003.172.903.07292,5183.07
2/19/20263.083.302.962.98739,2132.98
2/18/20263.073.442.862.971,863,7792.97
2/17/20262.653.072.592.711,645,7182.71
2/13/20262.332.682.262.503,171,4922.50
2/12/20261.842.111.782.08772,2792.08
2/11/20261.841.921.771.85132,7851.85
2/10/20261.891.931.831.8335,7031.83
2/09/20261.991.991.871.9155,0491.91
2/06/20261.832.081.771.97137,7791.97
2/05/20261.871.881.801.8378,1961.83
2/04/20261.951.961.821.90151,3611.90
2/03/20262.112.111.911.95147,6601.95
2/02/20262.012.132.002.0848,8242.08
1/30/20261.992.051.982.0081,5132.00
1/29/20262.102.101.982.0341,3412.03
1/28/20262.222.262.082.11100,2542.11
1/27/20262.242.242.172.2255,9102.22
1/26/20262.462.462.222.23137,1092.23
1/23/20262.262.472.212.44220,9172.44
1/22/20262.102.322.102.23146,6532.23
1/21/20262.072.111.972.0978,0532.09
1/20/20262.042.142.032.07101,2342.07
1/16/20262.082.152.022.10129,4802.10
1/15/20262.072.112.002.0729,5672.07
1/14/20262.002.111.912.06266,5682.06
1/13/20262.102.102.002.00101,2822.00
1/12/20262.042.132.022.0876,9852.08
1/09/20262.132.172.032.0563,1732.05
1/08/20262.162.222.062.1482,0872.14
1/07/20262.132.262.012.16255,2792.16
1/06/20262.072.232.012.14245,4172.14
1/05/20262.092.122.042.0552,4952.05
1/02/20262.102.152.062.1081,1642.10
12/31/20252.022.121.952.11125,6552.11
12/30/20252.092.142.042.04117,4512.04
12/29/20252.132.162.072.0975,2162.09
12/26/20252.122.252.122.15109,5662.15
12/24/20252.092.242.092.1576,8452.15
12/23/20252.082.122.032.10142,5222.10
12/22/20252.122.172.072.10109,2692.10