ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.070 +0.040 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 3.030 3.115 2.950 3.070 125,875 +0.04(+1.32%)
Mar 03, 2026 2.920 3.060 2.890 3.030 122,522 +0.05(+1.68%)
Mar 02, 2026 2.850 2.990 2.760 2.980 224,985 +0.02(+0.68%)
Feb 27, 2026 3.080 3.120 2.890 2.960 100,381 -0.15(-4.82%)
Feb 26, 2026 3.000 3.120 2.920 3.110 130,129 +0.10(+3.32%)
Feb 25, 2026 2.900 3.070 2.870 3.010 125,077 +0.10(+3.44%)
Feb 24, 2026 3.090 3.125 2.860 2.910 169,395 -0.20(-6.43%)
Feb 23, 2026 3.120 3.165 2.900 3.110 344,047 +0.04(+1.30%)
Feb 20, 2026 3.000 3.170 2.900 3.070 292,518 +0.09(+3.02%)
Feb 19, 2026 3.080 3.300 2.960 2.980 739,213 +0.01(+0.34%)
Feb 18, 2026 3.070 3.440 2.860 2.970 1,863,779 +0.26(+9.59%)
Feb 17, 2026 2.650 3.071 2.590 2.710 1,645,718 +0.21(+8.40%)
Feb 13, 2026 2.330 2.680 2.260 2.500 3,171,492 +0.42(+20.19%)
Feb 12, 2026 1.840 2.110 1.780 2.080 772,279 +0.23(+12.43%)
Feb 11, 2026 1.840 1.920 1.770 1.850 132,785 +0.02(+1.09%)
Feb 10, 2026 1.890 1.930 1.830 1.830 35,703 -0.08(-4.19%)
Feb 09, 2026 1.990 1.990 1.870 1.910 55,049 -0.06(-3.05%)
Feb 06, 2026 1.830 2.080 1.770 1.970 137,779 +0.14(+7.65%)
Feb 05, 2026 1.870 1.880 1.800 1.830 78,196 -0.07(-3.68%)
Feb 04, 2026 1.950 1.960 1.820 1.900 151,361 -0.05(-2.56%)
Feb 03, 2026 2.110 2.110 1.910 1.950 147,660 -0.13(-6.25%)
Feb 02, 2026 2.010 2.125 2.005 2.080 48,824 +0.08(+4.00%)
Jan 30, 2026 1.990 2.050 1.980 2.000 81,513 -0.03(-1.48%)
Jan 29, 2026 2.100 2.100 1.980 2.030 41,341 -0.08(-3.79%)
Jan 28, 2026 2.220 2.263 2.075 2.110 100,254 -0.11(-4.95%)
Jan 27, 2026 2.240 2.240 2.170 2.220 55,910 -0.01(-0.45%)
Jan 26, 2026 2.460 2.460 2.218 2.230 137,109 -0.21(-8.61%)
Jan 23, 2026 2.260 2.466 2.210 2.440 220,917 +0.21(+9.42%)
Jan 22, 2026 2.100 2.320 2.100 2.230 146,653 +0.14(+6.70%)
Jan 21, 2026 2.070 2.110 1.970 2.090 78,053 +0.02(+0.97%)
Jan 20, 2026 2.040 2.139 2.030 2.070 101,234 -0.03(-1.43%)
Jan 16, 2026 2.080 2.150 2.020 2.100 129,480 +0.03(+1.45%)
Jan 15, 2026 2.070 2.106 2.000 2.070 29,567 +0.01(+0.49%)
Jan 14, 2026 2.000 2.110 1.910 2.060 266,568 +0.06(+3.00%)
Jan 13, 2026 2.100 2.100 2.000 2.000 101,282 -0.08(-3.85%)
Jan 12, 2026 2.040 2.128 2.019 2.080 76,985 +0.03(+1.46%)
Jan 09, 2026 2.130 2.165 2.030 2.050 63,173 -0.09(-4.21%)
Jan 08, 2026 2.160 2.220 2.060 2.140 82,087 -0.02(-0.93%)
Jan 07, 2026 2.130 2.260 2.010 2.160 255,279 +0.02(+0.93%)
Jan 06, 2026 2.070 2.230 2.010 2.140 245,417 +0.09(+4.39%)
Jan 05, 2026 2.090 2.120 2.040 2.050 52,495 -0.05(-2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.