NASDAQ : CNVS
Cineverse Corp. — Price history
Communication Services · Entertainment · United States
Last price 1.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cineverse Corp. (CNVS) closed at 1.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.66 | 1.43 | 1.58 | 194,642 | +8.22% |
| 2026-10-30 | 1.49 | 1.52 | 1.4 | 1.46 | 81,807 | -1.35% |
| 2026-10-29 | 1.51 | 1.54 | 1.45 | 1.48 | 63,183 | -1.99% |
| 2026-10-28 | 1.44 | 1.53 | 1.43 | 1.51 | 74,948 | +4.50% |
| 2026-10-27 | 1.48 | 1.5 | 1.4 | 1.445 | 131,753 | -2.36% |
| 2026-10-26 | 1.52 | 1.61 | 1.415 | 1.48 | 300,723 | -1.99% |
| 2026-10-23 | 1.54 | 1.654 | 1.509 | 1.51 | 62,173 | -1.95% |
| 2026-10-22 | 1.57 | 1.68 | 1.51 | 1.54 | 74,131 | -1.91% |
| 2026-10-21 | 1.56 | 1.733 | 1.51 | 1.57 | 42,978 | +0.64% |
| 2026-10-20 | 1.57 | 1.59 | 1.5 | 1.56 | 178,864 | -1.27% |
| 2026-10-19 | 1.64 | 1.64 | 1.56 | 1.58 | 102,413 | -1.86% |
| 2026-10-16 | 1.67 | 1.75 | 1.6 | 1.61 | 266,175 | -4.17% |
| 2026-10-15 | 1.68 | 1.77 | 1.66 | 1.68 | 59,329 | -0.59% |
| 2026-10-14 | 1.8 | 1.99 | 1.64 | 1.69 | 310,436 | -6.37% |
| 2026-10-13 | 1.84 | 1.84 | 1.78 | 1.805 | 56,596 | -2.43% |
| 2026-10-12 | 1.93 | 1.95 | 1.85 | 1.85 | 126,871 | -3.14% |
| 2026-10-09 | 1.93 | 1.965 | 1.9 | 1.91 | 63,232 | -1.04% |
| 2026-10-08 | 1.91 | 1.94 | 1.9 | 1.93 | 97,678 | +0.52% |
| 2026-10-07 | 1.92 | 1.94 | 1.9 | 1.92 | 96,831 | -0.52% |
| 2026-10-06 | 1.95 | 2 | 1.92 | 1.93 | 44,223 | -0.52% |
| 2026-10-05 | 1.92 | 1.98 | 1.89 | 1.94 | 85,034 | +1.84% |
| 2026-10-02 | 1.975 | 2.005 | 1.9 | 1.905 | 174,888 | -2.31% |
| 2026-10-01 | 2 | 2.02 | 1.95 | 1.95 | 107,825 | -2.50% |
| 2026-09-30 | 1.99 | 2.075 | 1.96 | 2 | 178,517 | +1.01% |
| 2026-09-29 | 2.02 | 2.03 | 1.98 | 1.98 | 115,628 | -2.94% |
| 2026-09-28 | 2.02 | 2.05 | 1.99 | 2.04 | 131,387 | +0.99% |
| 2026-09-25 | 2.03 | 2.13 | 2.02 | 2.02 | 90,945 | -0.98% |
| 2026-09-24 | 2.02 | 2.08 | 2 | 2.04 | 54,570 | +0.00% |
| 2026-09-23 | 2.06 | 2.08 | 2.017 | 2.04 | 95,663 | -1.92% |
| 2026-09-22 | 2.1 | 2.12 | 2.06 | 2.08 | 107,320 | -0.95% |
| 2026-09-21 | 2.07 | 2.17 | 2.05 | 2.1 | 106,733 | -0.94% |
| 2026-09-18 | 2.13 | 2.17 | 2.09 | 2.12 | 132,762 | -0.47% |
| 2026-09-17 | 2.16 | 2.2 | 2.11 | 2.13 | 60,413 | -0.47% |
| 2026-09-16 | 2.15 | 2.2 | 2.11 | 2.14 | 173,188 | -1.38% |
| 2026-09-15 | 2.22 | 2.25 | 2.135 | 2.17 | 220,549 | -1.81% |
| 2026-09-14 | 2.2 | 2.29 | 2.2 | 2.21 | 51,779 | +0.00% |
| 2026-09-11 | 2.24 | 2.24 | 2.2 | 2.21 | 110,693 | -0.90% |
| 2026-09-10 | 2.25 | 2.29 | 2.21 | 2.23 | 115,696 | -0.89% |
| 2026-09-09 | 2.26 | 2.32 | 2.25 | 2.25 | 66,277 | -0.88% |
| 2026-09-08 | 2.3 | 2.355 | 2.25 | 2.27 | 97,228 | -1.73% |
| 2026-09-04 | 2.31 | 2.4 | 2.28 | 2.31 | 151,703 | +0.00% |
| 2026-09-03 | 2.3 | 2.36 | 2.23 | 2.31 | 154,589 | +1.32% |
| 2026-09-02 | 2.381 | 2.39 | 2.28 | 2.28 | 103,880 | -2.98% |
| 2026-09-01 | 2.36 | 2.375 | 2.32 | 2.35 | 103,844 | -1.26% |
| 2026-08-31 | 2.41 | 2.45 | 2.31 | 2.38 | 177,336 | -1.24% |
| 2026-08-28 | 2.41 | 2.45 | 2.375 | 2.41 | 111,412 | -0.41% |
| 2026-08-27 | 2.4 | 2.44 | 2.38 | 2.42 | 103,755 | +0.83% |
| 2026-08-26 | 2.44 | 2.48 | 2.395 | 2.4 | 85,614 | -2.83% |
| 2026-08-25 | 2.53 | 2.54 | 2.45 | 2.47 | 172,978 | -2.76% |
| 2026-08-24 | 2.53 | 2.605 | 2.5 | 2.54 | 83,877 | +0.40% |
| 2026-08-21 | 2.55 | 2.62 | 2.5 | 2.53 | 128,631 | -1.94% |
| 2026-08-20 | 2.67 | 2.69 | 2.55 | 2.58 | 115,091 | -4.80% |
| 2026-08-19 | 2.73 | 2.76 | 2.63 | 2.71 | 92,892 | -0.73% |
| 2026-08-18 | 2.68 | 2.8 | 2.6 | 2.73 | 164,464 | -0.36% |
| 2026-08-17 | 2.78 | 2.848 | 2.64 | 2.74 | 92,108 | +1.86% |
| 2026-08-14 | 2.71 | 3 | 2.651 | 2.69 | 389,028 | -6.27% |
| 2026-08-13 | 2.92 | 3.04 | 2.83 | 2.87 | 260,426 | -1.03% |
| 2026-08-12 | 2.79 | 2.97 | 2.77 | 2.9 | 207,762 | +4.69% |
| 2026-08-11 | 2.79 | 2.84 | 2.67 | 2.77 | 85,456 | -1.77% |
| 2026-08-10 | 2.76 | 2.939 | 2.76 | 2.82 | 157,364 | +0.71% |
| 2026-08-07 | 2.7 | 2.825 | 2.64 | 2.8 | 110,436 | +5.26% |
| 2026-08-06 | 2.7 | 2.75 | 2.58 | 2.66 | 63,673 | -0.75% |
| 2026-08-05 | 2.69 | 2.778 | 2.64 | 2.68 | 33,200 | -1.11% |
| 2026-08-04 | 2.5 | 2.71 | 2.48 | 2.71 | 116,494 | +8.40% |
| 2026-08-03 | 2.41 | 2.55 | 2.4 | 2.5 | 48,542 | +4.17% |
| 2026-07-31 | 2.36 | 2.475 | 2.3 | 2.4 | 88,468 | +0.42% |
| 2026-07-30 | 2.41 | 2.458 | 2.35 | 2.39 | 82,465 | -1.65% |
| 2026-07-29 | 2.42 | 2.49 | 2.369 | 2.43 | 69,316 | +0.83% |
| 2026-07-28 | 2.49 | 2.518 | 2.4 | 2.41 | 27,098 | -3.98% |
| 2026-07-27 | 2.39 | 2.53 | 2.377 | 2.51 | 64,215 | +6.81% |
| 2026-07-24 | 2.47 | 2.53 | 2.35 | 2.35 | 59,569 | -4.47% |
| 2026-07-23 | 2.46 | 2.54 | 2.35 | 2.46 | 173,984 | -0.40% |
| 2026-07-22 | 2.49 | 2.57 | 2.46 | 2.47 | 83,081 | -1.59% |
| 2026-07-21 | 2.55 | 2.6 | 2.495 | 2.51 | 118,254 | +0.00% |
| 2026-07-20 | 2.5 | 2.549 | 2.46 | 2.51 | 79,057 | +0.40% |
| 2026-07-17 | 2.52 | 2.59 | 2.46 | 2.5 | 97,528 | -2.72% |
| 2026-07-16 | 2.57 | 2.67 | 2.47 | 2.57 | 244,418 | -1.15% |
| 2026-07-15 | 2.61 | 2.725 | 2.58 | 2.6 | 43,819 | -0.76% |
| 2026-07-14 | 2.63 | 2.74 | 2.585 | 2.62 | 58,043 | +0.38% |
| 2026-07-13 | 2.7 | 2.75 | 2.61 | 2.61 | 151,442 | -4.40% |
| 2026-07-10 | 2.75 | 2.94 | 2.69 | 2.73 | 70,722 | -1.44% |
| 2026-07-09 | 2.8 | 2.925 | 2.72 | 2.77 | 250,136 | -0.18% |
| 2026-07-08 | 2.95 | 2.95 | 2.75 | 2.775 | 179,973 | -3.81% |
| 2026-07-07 | 2.95 | 3.04 | 2.83 | 2.885 | 191,018 | +0.52% |
| 2026-07-06 | 2.95 | 3.339 | 2.835 | 2.87 | 405,446 | -2.71% |
| 2026-07-02 | 2.9 | 3 | 2.825 | 2.95 | 116,990 | +3.15% |
| 2026-07-01 | 2.97 | 3.034 | 2.85 | 2.86 | 127,246 | -3.70% |
| 2026-06-30 | 2.84 | 3.11 | 2.8 | 2.97 | 141,328 | +3.13% |
| 2026-06-29 | 3.215 | 3.43 | 2.76 | 2.88 | 1,274,053 | -8.57% |
| 2026-06-26 | 3.01 | 3.4 | 2.84 | 3.15 | 8,932,283 | +17.54% |
| 2026-06-25 | 2.85 | 2.86 | 2.62 | 2.68 | 220,895 | -4.29% |
| 2026-06-24 | 2.86 | 2.935 | 2.68 | 2.8 | 103,739 | -1.75% |
| 2026-06-23 | 2.9 | 3 | 2.84 | 2.85 | 90,344 | -2.73% |
| 2026-06-22 | 2.97 | 2.975 | 2.8 | 2.93 | 124,531 | -1.35% |
| 2026-06-18 | 2.92 | 3.025 | 2.86 | 2.97 | 132,291 | +2.41% |
| 2026-06-17 | 3.07 | 3.25 | 2.9 | 2.9 | 268,890 | -5.23% |
| 2026-06-16 | 2.96 | 3.12 | 2.96 | 3.06 | 189,059 | +3.38% |
| 2026-06-15 | 2.92 | 3.016 | 2.87 | 2.96 | 244,310 | +4.96% |
| 2026-06-12 | 2.5 | 2.96 | 2.493 | 2.82 | 536,662 | +14.17% |
| 2026-06-11 | 2.5 | 2.5 | 2.45 | 2.47 | 69,489 | -1.59% |
| 2026-06-10 | 2.48 | 2.59 | 2.435 | 2.51 | 61,592 | +1.21% |
| 2026-06-09 | 2.51 | 2.59 | 2.43 | 2.48 | 84,182 | -1.20% |
| 2026-06-08 | 2.61 | 2.63 | 2.5 | 2.51 | 23,722 | -1.95% |
| 2026-06-05 | 2.54 | 2.59 | 2.495 | 2.56 | 152,702 | -1.16% |
| 2026-06-04 | 2.57 | 2.77 | 2.555 | 2.59 | 166,818 | +0.39% |
| 2026-06-03 | 2.63 | 2.63 | 2.5 | 2.58 | 65,173 | -1.90% |
| 2026-06-02 | 2.57 | 2.67 | 2.52 | 2.63 | 86,374 | +2.33% |
| 2026-06-01 | 2.44 | 2.58 | 2.44 | 2.57 | 55,095 | +5.76% |
| 2026-05-29 | 2.43 | 2.55 | 2.42 | 2.43 | 165,959 | -0.82% |
| 2026-05-28 | 2.44 | 2.48 | 2.44 | 2.45 | 55,659 | +0.00% |
| 2026-05-27 | 2.46 | 2.5 | 2.45 | 2.45 | 19,067 | -0.81% |
| 2026-05-26 | 2.48 | 2.53 | 2.455 | 2.47 | 64,408 | +0.82% |
| 2026-05-22 | 2.48 | 2.54 | 2.405 | 2.45 | 124,396 | -2.00% |
| 2026-05-21 | 2.45 | 2.542 | 2.4 | 2.5 | 132,273 | +1.21% |
| 2026-05-20 | 2.45 | 2.54 | 2.45 | 2.47 | 100,966 | +0.82% |
| 2026-05-19 | 2.47 | 2.52 | 2.44 | 2.45 | 114,069 | -2.00% |
| 2026-05-18 | 2.55 | 2.58 | 2.5 | 2.5 | 83,104 | -1.57% |
| 2026-05-15 | 2.53 | 2.63 | 2.53 | 2.54 | 65,290 | -1.17% |
| 2026-05-14 | 2.6 | 2.63 | 2.545 | 2.57 | 26,870 | +0.00% |
| 2026-05-13 | 2.6 | 2.715 | 2.55 | 2.57 | 275,144 | +0.00% |