Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cineverse Corp. - Class A Common Stock (NQ: CNVS ) 0.8140 +0.0060 (+0.74%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.7900 0.8200 0.7800 0.8140 75,215 +0.01(+0.74%) Aug 15, 2024 0.8000 0.8500 0.8000 0.8080 118,503 -0.00(-0.25%) Aug 14, 2024 0.8000 0.8500 0.7710 0.8100 118,750 +0.01(+0.75%) Aug 13, 2024 0.8120 0.8399 0.8000 0.8040 29,086 -0.02(-1.95%) Aug 12, 2024 0.8600 0.8700 0.8100 0.8200 66,517 -0.03(-3.97%) Aug 09, 2024 0.8250 0.8750 0.8150 0.8539 47,576 +0.02(+2.76%) Aug 08, 2024 0.8200 0.8706 0.8200 0.8310 32,333 +0.01(+1.23%) Aug 07, 2024 0.8300 0.8692 0.8200 0.8209 24,348 +0.01(+1.85%) Aug 06, 2024 0.8010 0.8339 0.8000 0.8060 33,586 +0.01(+0.75%) Aug 05, 2024 0.7700 0.8322 0.7600 0.8000 49,994 -0.02(-2.44%) Aug 02, 2024 0.8200 0.8490 0.8115 0.8200 27,971 +0.00(+0.00%) Aug 01, 2024 0.8100 0.8500 0.8100 0.8200 46,704 +0.01(+1.23%) Jul 31, 2024 0.8100 0.8527 0.8000 0.8100 65,094 +0.01(+0.62%) Jul 30, 2024 0.8010 0.8200 0.8000 0.8050 32,361 -0.00(-0.37%) Jul 29, 2024 0.8100 0.8599 0.8000 0.8080 45,990 +0.01(+1.24%) Jul 26, 2024 0.8554 0.8699 0.7500 0.7981 45,154 -0.02(-2.67%) Jul 25, 2024 0.8670 0.8700 0.8200 0.8200 45,071 -0.03(-3.42%) Jul 24, 2024 0.8500 0.8699 0.8000 0.8490 22,035 -0.02(-1.85%) Jul 23, 2024 0.8400 0.8700 0.8400 0.8650 13,895 +0.00(+0.23%) Jul 22, 2024 0.8300 0.8690 0.8200 0.8630 33,337 +0.02(+2.73%) Jul 19, 2024 0.8700 0.8700 0.8401 0.8401 39,080 -0.01(-1.16%) Jul 18, 2024 0.8500 0.8800 0.8401 0.8500 33,479 -0.02(-2.58%) Jul 17, 2024 0.8700 0.8899 0.8541 0.8725 51,670 -0.02(-1.97%) Jul 16, 2024 0.8935 0.9090 0.8500 0.8900 70,909 +0.02(+2.30%) Jul 15, 2024 0.8950 0.8950 0.8500 0.8700 8,552 -0.02(-1.92%) Jul 12, 2024 0.8203 0.8890 0.8037 0.8870 56,338 +0.06(+7.58%) Jul 11, 2024 0.8224 0.8413 0.7901 0.8245 24,764 -0.02(-2.43%) Jul 10, 2024 0.8200 0.8600 0.8129 0.8450 46,584 +0.03(+3.68%) Jul 09, 2024 0.8100 0.8500 0.8045 0.8150 15,337 -0.02(-2.92%) Jul 08, 2024 0.8171 0.8400 0.7800 0.8395 107,533 -0.00(-0.32%) Jul 05, 2024 0.7900 0.8820 0.7213 0.8422 117,746 +0.02(+2.66%) Jul 03, 2024 0.7950 0.8500 0.7911 0.8204 67,790 +0.03(+3.57%) Jul 02, 2024 0.8730 0.8730 0.7916 0.7921 217,107 -0.11(-11.99%) Jul 01, 2024 0.9500 0.9500 0.8511 0.9000 193,248 +0.01(+1.12%) Jun 28, 2024 0.8400 0.9600 0.8100 0.8900 109,669 +0.05(+5.83%) Jun 27, 2024 0.8500 0.8700 0.8400 0.8410 30,994 +0.01(+1.33%) Jun 26, 2024 0.8360 0.8599 0.8210 0.8300 17,421 -0.03(-3.49%) Jun 25, 2024 0.8400 0.8600 0.8020 0.8600 40,402 +0.03(+3.61%) Jun 24, 2024 0.8300 0.8519 0.8100 0.8300 58,158 -0.01(-1.19%) Jun 21, 2024 0.8600 0.8698 0.8400 0.8400 37,685 -0.02(-2.39%) Jun 20, 2024 0.8500 0.8700 0.8265 0.8606 19,226 -0.01(-0.60%) Jun 18, 2024 0.8613 0.8849 0.8400 0.8658 29,440 +0.00(+0.56%) Jun 17, 2024 0.8900 0.8900 0.8500 0.8610 25,053 -0.01(-1.60%) Jun 14, 2024 0.8940 0.8962 0.8593 0.8750 18,515 -0.01(-0.59%) Jun 13, 2024 0.9000 0.9200 0.8500 0.8802 32,846 -0.00(-0.09%) Jun 12, 2024 0.8800 0.9400 0.8633 0.8810 31,621 -0.01(-0.56%) Jun 11, 2024 0.8870 0.8870 0.8400 0.8860 126,244 +0.03(+3.02%) Jun 10, 2024 0.8800 0.9345 0.8397 0.8600 81,919 -0.03(-3.37%) Jun 07, 2024 0.8900 0.9200 0.8631 0.8900 54,119 -0.01(-1.11%) Jun 06, 2024 0.9200 0.9600 0.8851 0.9000 62,670 -0.03(-3.60%) Jun 05, 2024 0.9900 0.9900 0.8100 0.9336 148,533 -0.05(-4.70%) Jun 04, 2024 0.9700 0.9900 0.9411 0.9796 35,311 +0.01(+0.99%) 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.