Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9504 -0.0196 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.8000 0.8268 0.7803 0.7850 134,952 -0.01(-1.86%)
Apr 30, 2024 0.8390 0.8599 0.7845 0.7999 64,204 -0.02(-2.94%)
Apr 29, 2024 0.8600 0.8621 0.8240 0.8241 76,555 -0.03(-3.04%)
Apr 26, 2024 0.8500 0.8740 0.8179 0.8499 93,508 +0.02(+2.29%)
Apr 25, 2024 0.7960 0.8440 0.7800 0.8309 166,012 +0.02(+2.95%)
Apr 24, 2024 0.9600 0.9700 0.7962 0.8071 429,126 -0.14(-14.59%)
Apr 23, 2024 0.9499 0.9900 0.9400 0.9450 110,067 -0.01(-0.53%)
Apr 22, 2024 1.130 1.150 0.9400 0.9500 580,158 -0.19(-16.67%)
Apr 19, 2024 1.190 1.230 1.100 1.140 110,496 -0.03(-2.56%)
Apr 18, 2024 1.250 1.265 1.170 1.170 110,966 -0.07(-5.26%)
Apr 17, 2024 1.270 1.280 1.230 1.235 36,613 -0.02(-1.98%)
Apr 16, 2024 1.220 1.290 1.220 1.260 53,420 +0.03(+2.44%)
Apr 15, 2024 1.320 1.320 1.230 1.230 89,001 -0.09(-6.82%)
Apr 12, 2024 1.370 1.410 1.320 1.320 69,697 -0.03(-2.22%)
Apr 11, 2024 1.400 1.440 1.350 1.350 28,854 -0.06(-4.26%)
Apr 10, 2024 1.370 1.425 1.210 1.410 108,850 +0.00(+0.00%)
Apr 09, 2024 1.430 1.450 1.380 1.410 22,089 +0.00(+0.00%)
Apr 08, 2024 1.400 1.500 1.400 1.410 69,994 +0.01(+0.71%)
Apr 05, 2024 1.480 1.480 1.400 1.400 28,933 -0.08(-5.41%)
Apr 04, 2024 1.470 1.490 1.430 1.480 21,339 +0.00(+0.00%)
Apr 03, 2024 1.450 1.490 1.390 1.480 29,565 +0.02(+1.37%)
Apr 02, 2024 1.400 1.460 1.370 1.460 51,984 +0.03(+2.10%)
Apr 01, 2024 1.430 1.440 1.350 1.430 46,473 +0.04(+2.88%)
Mar 28, 2024 1.380 1.430 1.370 1.390 59,594 +0.02(+1.46%)
Mar 27, 2024 1.350 1.380 1.340 1.370 24,562 +0.04(+3.01%)
Mar 26, 2024 1.380 1.460 1.330 1.330 36,834 -0.05(-3.62%)
Mar 25, 2024 1.330 1.410 1.330 1.380 21,579 +0.03(+2.22%)
Mar 22, 2024 1.400 1.404 1.320 1.350 46,220 -0.07(-4.93%)
Mar 21, 2024 1.300 1.425 1.280 1.420 129,664 +0.12(+9.23%)
Mar 20, 2024 1.280 1.300 1.260 1.300 44,959 +0.04(+3.17%)
Mar 19, 2024 1.260 1.297 1.260 1.260 23,940 -0.01(-0.79%)
Mar 18, 2024 1.250 1.300 1.240 1.270 46,839 +0.02(+1.60%)
Mar 15, 2024 1.270 1.310 1.250 1.250 47,613 +0.00(+0.00%)
Mar 14, 2024 1.300 1.300 1.240 1.250 50,262 -0.02(-1.57%)
Mar 13, 2024 1.320 1.370 1.260 1.270 80,306 -0.05(-3.79%)
Mar 12, 2024 1.290 1.360 1.290 1.320 74,049 +0.04(+3.13%)
Mar 11, 2024 1.320 1.360 1.280 1.280 61,342 -0.06(-4.48%)
Mar 08, 2024 1.350 1.370 1.310 1.340 60,512 +0.02(+1.52%)
Mar 07, 2024 1.280 1.370 1.270 1.320 127,193 +0.03(+2.33%)
Mar 06, 2024 1.280 1.360 1.280 1.290 146,465 +0.00(+0.00%)
Mar 05, 2024 1.390 1.390 1.250 1.290 147,641 +0.00(+0.00%)
Mar 04, 2024 1.290 1.330 1.240 1.290 102,836 +0.00(+0.00%)
Mar 01, 2024 1.340 1.346 1.290 1.290 65,668 -0.03(-2.27%)
Feb 29, 2024 1.340 1.355 1.261 1.320 167,271 +0.02(+1.54%)
Feb 28, 2024 1.300 1.333 1.210 1.300 163,758 +0.00(+0.00%)
Feb 27, 2024 1.340 1.380 1.280 1.300 167,477 -0.06(-4.41%)
Feb 26, 2024 1.390 1.410 1.330 1.360 139,695 -0.05(-3.55%)
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 1.460 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.