Cineverse Corp. - Class A Common Stock (CNVS)

2.5800
-0.0500 (-1.90%)
NASDAQ· Last Trade: Jun 3rd, 6:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/20262.572.672.522.6386,3742.63
6/01/20262.442.582.442.5755,0092.57
5/29/20262.432.552.422.43165,9602.43
5/28/20262.442.482.442.4555,6602.45
5/27/20262.462.502.452.4519,0682.45
5/26/20262.482.532.462.4764,4102.47
5/22/20262.482.542.402.45124,3972.45
5/21/20262.452.542.402.50132,2732.50
5/20/20262.452.542.452.47100,8652.47
5/19/20262.472.522.442.45114,0692.45
5/18/20262.552.582.502.5083,1052.50
5/15/20262.532.632.532.5465,2902.54
5/14/20262.602.632.542.5726,8712.57
5/13/20262.602.712.552.57275,1452.57
5/12/20262.572.682.522.5791,1712.57
5/11/20262.562.632.542.5654,0332.56
5/08/20262.632.712.562.5765,5412.57
5/07/20262.652.732.612.63122,6632.63
5/06/20262.522.692.442.66411,3552.66
5/05/20262.552.622.342.49192,3792.49
5/04/20262.582.642.542.55112,9632.55
5/01/20262.602.642.532.6281,1412.62
4/30/20262.592.642.502.60235,1162.60
4/29/20262.522.632.502.59173,0362.59
4/28/20262.452.712.432.52222,1092.52
4/27/20262.372.492.362.48169,2442.48
4/24/20262.302.442.302.3977,8982.39
4/23/20262.382.382.272.29104,6742.29
4/22/20262.392.422.362.39136,8952.39
4/21/20262.442.512.362.3899,2142.38
4/20/20262.432.462.342.40122,0542.40
4/17/20262.402.472.372.45198,0752.45
4/16/20262.352.382.302.37121,0352.37
4/15/20262.412.462.352.3792,6072.37
4/14/20262.402.442.352.42133,4562.42
4/13/20262.352.422.322.4099,1832.40
4/10/20262.402.402.292.36168,6172.36
4/09/20262.482.492.362.4284,5812.42
4/08/20262.562.582.432.46138,2042.46
4/07/20262.422.542.352.44477,3462.44
4/06/20262.422.482.362.42111,4892.42
4/02/20262.322.462.282.42105,7932.42
4/01/20262.442.482.332.42126,1192.42
3/31/20262.302.422.282.40110,9702.40
3/30/20262.402.412.252.30146,4272.30
3/27/20262.322.412.312.4083,0832.40
3/26/20262.352.642.352.40167,7172.40
3/25/20262.362.432.352.3873,5302.38
3/24/20262.402.402.312.3656,3502.36
3/23/20262.352.462.352.4261,5832.42
3/20/20262.312.442.282.32202,2732.32
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