Skip to main content

Cineverse Corp. - Class A Common Stock (NQ: CNVS )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.410 1.470 1.380 1.410 107,767 +0.01(+0.71%)
Feb 22, 2024 1.380 1.450 1.370 1.400 153,792 +0.00(+0.00%)
Feb 21, 2024 1.430 1.440 1.370 1.400 183,907 -0.06(-4.11%)
Feb 20, 2024 1.440 1.480 1.350 1.460 324,140 -0.08(-5.19%)
Feb 16, 2024 1.650 1.650 1.445 1.540 494,286 -0.11(-6.67%)
Feb 15, 2024 1.700 1.940 1.570 1.650 1,641,479 -0.70(-29.79%)
Feb 14, 2024 3.180 3.930 2.110 2.350 32,880,640 +0.80(+51.61%)
Feb 13, 2024 1.530 1.620 1.530 1.550 71,113 +0.05(+3.33%)
Feb 12, 2024 1.470 1.540 1.470 1.500 35,883 +0.03(+2.04%)
Feb 09, 2024 1.440 1.530 1.410 1.470 26,561 +0.04(+2.80%)
Feb 08, 2024 1.440 1.480 1.400 1.430 30,053 -0.01(-0.69%)
Feb 07, 2024 1.510 1.550 1.424 1.440 54,408 -0.06(-4.32%)
Feb 06, 2024 1.500 1.570 1.500 1.505 77,767 -0.02(-0.99%)
Feb 05, 2024 1.770 1.770 1.520 1.520 128,806 -0.17(-10.06%)
Feb 02, 2024 1.680 1.720 1.550 1.690 77,445 +0.01(+0.60%)
Feb 01, 2024 1.680 1.752 1.610 1.680 22,745 +0.00(+0.00%)
Jan 31, 2024 1.730 1.756 1.657 1.680 46,993 -0.09(-5.08%)
Jan 30, 2024 1.750 1.781 1.620 1.770 65,861 +0.05(+2.91%)
Jan 29, 2024 1.720 1.824 1.701 1.720 97,665 +0.04(+2.38%)
Jan 26, 2024 1.920 1.920 1.510 1.680 139,951 -0.24(-12.50%)
Jan 25, 2024 1.860 1.930 1.860 1.920 97,578 +0.06(+3.23%)
Jan 24, 2024 1.650 1.980 1.602 1.860 357,883 +0.24(+14.81%)
Jan 23, 2024 1.420 1.740 1.420 1.620 233,535 +0.19(+13.29%)
Jan 22, 2024 1.380 1.490 1.380 1.430 40,090 +0.03(+2.14%)
Jan 19, 2024 1.370 1.420 1.350 1.400 21,811 +0.03(+2.19%)
Jan 18, 2024 1.390 1.431 1.340 1.370 16,983 -0.04(-2.84%)
Jan 17, 2024 1.390 1.410 1.380 1.410 12,764 +0.00(+0.00%)
Jan 16, 2024 1.440 1.450 1.370 1.410 33,130 -0.03(-2.08%)
Jan 12, 2024 1.400 1.500 1.400 1.440 55,299 +0.07(+5.11%)
Jan 11, 2024 1.450 1.478 1.330 1.370 34,851 -0.06(-4.20%)
Jan 10, 2024 1.260 1.450 1.220 1.430 148,587 +0.17(+13.49%)
Jan 09, 2024 1.280 1.290 1.250 1.260 29,216 -0.03(-2.33%)
Jan 08, 2024 1.300 1.360 1.280 1.290 19,157 +0.01(+0.78%)
Jan 05, 2024 1.240 1.330 1.240 1.280 44,825 +0.02(+1.59%)
Jan 04, 2024 1.250 1.303 1.210 1.260 39,010 +0.00(+0.00%)
Jan 03, 2024 1.240 1.280 1.220 1.260 38,061 +0.01(+1.20%)
Jan 02, 2024 1.310 1.356 1.230 1.245 75,830 -0.10(-7.78%)
Dec 29, 2023 1.380 1.490 1.277 1.350 146,728 -0.03(-2.17%)
Dec 28, 2023 1.220 1.440 1.220 1.380 322,128 +0.18(+15.00%)
Dec 27, 2023 1.100 1.220 1.100 1.200 268,283 +0.07(+6.19%)
Dec 26, 2023 1.080 1.150 1.080 1.130 44,505 +0.03(+3.20%)
Dec 22, 2023 1.100 1.135 1.060 1.095 48,533 -0.03(-2.23%)
Dec 21, 2023 1.070 1.130 1.040 1.120 104,764 +0.06(+5.66%)
Dec 20, 2023 1.090 1.130 1.050 1.060 64,097 -0.03(-2.75%)
Dec 19, 2023 1.100 1.101 1.080 1.090 33,338 +0.01(+0.93%)
Dec 18, 2023 1.120 1.150 1.070 1.080 51,209 -0.02(-1.82%)
Dec 15, 2023 1.180 1.180 1.100 1.100 65,808 -0.01(-0.90%)
Dec 14, 2023 1.200 1.217 1.110 1.110 58,519 -0.01(-0.89%)
Dec 13, 2023 1.100 1.130 1.100 1.120 17,738 +0.03(+2.75%)
Dec 12, 2023 1.210 1.210 1.070 1.090 67,478 -0.08(-6.84%)
Dec 11, 2023 1.240 1.270 1.170 1.170 57,622 -0.09(-7.14%)
Dec 08, 2023 1.170 1.270 1.170 1.260 64,427 +0.09(+7.69%)
Dec 07, 2023 1.170 1.220 1.170 1.170 27,732 -0.05(-4.10%)
Dec 06, 2023 1.190 1.230 1.170 1.220 43,287 +0.04(+3.39%)
Dec 05, 2023 1.180 1.230 1.162 1.180 31,728 -0.03(-2.48%)
Dec 04, 2023 1.150 1.240 1.101 1.210 96,351 +0.03(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.