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

0.8725 -0.0175 (-1.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.9501 1.000 0.9400 0.9700 50,329 +0.02(+2.06%)
May 31, 2024 0.9600 0.9988 0.9450 0.9504 25,513 -0.02(-2.02%)
May 30, 2024 0.9700 1.000 0.9200 0.9700 44,112 -0.01(-1.26%)
May 29, 2024 1.000 1.012 0.9402 0.9824 80,560 -0.02(-1.75%)
May 28, 2024 1.000 1.038 0.9900 0.9999 19,407 +0.00(+0.00%)
May 24, 2024 0.9603 0.9999 0.9401 0.9999 49,799 +0.01(+1.00%)
May 23, 2024 1.050 1.050 0.9310 0.9900 135,482 -0.05(-4.81%)
May 22, 2024 1.010 1.040 1.010 1.040 54,103 +0.02(+1.96%)
May 21, 2024 1.030 1.050 1.010 1.020 20,002 -0.01(-0.97%)
May 20, 2024 1.010 1.054 1.005 1.030 44,816 +0.01(+0.98%)
May 17, 2024 1.060 1.060 1.000 1.020 94,081 -0.04(-3.77%)
May 16, 2024 0.9900 1.070 0.9900 1.060 139,358 +0.05(+4.95%)
May 15, 2024 0.9200 1.040 0.9196 1.010 318,956 +0.08(+8.32%)
May 14, 2024 0.9400 0.9700 0.8942 0.9324 182,066 +0.00(+0.47%)
May 13, 2024 0.8500 0.9899 0.8400 0.9280 270,888 +0.09(+11.15%)
May 10, 2024 0.8600 0.8700 0.8225 0.8349 64,001 -0.01(-1.66%)
May 09, 2024 0.8200 0.8500 0.8100 0.8490 133,423 +0.02(+2.29%)
May 08, 2024 0.8400 0.8432 0.8175 0.8300 63,656 +0.00(+0.00%)
May 07, 2024 0.8100 0.8621 0.7955 0.8300 127,266 +0.02(+1.88%)
May 06, 2024 0.8283 0.8283 0.7800 0.8147 171,659 -0.01(-1.26%)
May 03, 2024 0.7930 0.8400 0.7900 0.8251 74,812 +0.03(+4.13%)
May 02, 2024 0.8055 0.8444 0.7860 0.7924 141,419 +0.01(+0.94%)
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.