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 )

3.620 -0.180 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.880 3.880 3.560 3.620 139,863 -0.18(-4.74%)
Nov 26, 2024 3.710 3.890 3.500 3.800 213,423 +0.04(+1.06%)
Nov 25, 2024 3.980 4.187 3.610 3.760 446,811 -0.16(-4.08%)
Nov 22, 2024 3.760 4.050 3.740 3.920 332,064 +0.21(+5.66%)
Nov 21, 2024 3.880 4.170 3.610 3.710 484,884 -0.28(-7.02%)
Nov 20, 2024 3.820 4.020 3.725 3.990 387,860 +0.15(+3.91%)
Nov 19, 2024 3.540 3.850 3.505 3.840 468,212 +0.30(+8.47%)
Nov 18, 2024 3.170 3.957 3.170 3.540 1,012,049 +0.34(+10.62%)
Nov 15, 2024 2.880 3.640 2.750 3.200 2,924,168 +0.60(+23.08%)
Nov 14, 2024 2.650 2.730 2.480 2.600 447,748 -0.08(-2.99%)
Nov 13, 2024 3.120 3.180 2.630 2.680 538,261 -0.50(-15.72%)
Nov 12, 2024 3.090 3.300 2.953 3.180 510,228 +0.07(+2.25%)
Nov 11, 2024 2.730 3.140 2.730 3.110 650,179 +0.38(+13.92%)
Nov 08, 2024 2.550 2.750 2.470 2.730 300,228 +0.20(+7.91%)
Nov 07, 2024 2.500 2.580 2.420 2.530 208,245 -0.02(-0.78%)
Nov 06, 2024 2.810 2.810 2.420 2.550 394,046 -0.16(-5.90%)
Nov 05, 2024 2.780 2.831 2.580 2.710 252,430 -0.03(-1.09%)
Nov 04, 2024 2.700 2.840 2.610 2.740 404,175 +0.09(+3.40%)
Nov 01, 2024 2.470 2.698 2.430 2.650 275,357 +0.18(+7.29%)
Oct 31, 2024 2.550 2.550 2.440 2.470 142,295 -0.05(-1.98%)
Oct 30, 2024 2.360 2.550 2.300 2.520 422,932 +0.17(+7.23%)
Oct 29, 2024 2.280 2.500 2.210 2.350 256,660 +0.10(+4.21%)
Oct 28, 2024 2.250 2.420 2.130 2.255 250,186 +0.07(+3.44%)
Oct 25, 2024 2.250 2.360 2.160 2.180 146,902 -0.13(-5.63%)
Oct 24, 2024 2.310 2.350 2.160 2.310 245,936 +0.19(+8.96%)
Oct 23, 2024 2.270 2.295 2.080 2.120 208,220 -0.15(-6.61%)
Oct 22, 2024 2.210 2.290 1.900 2.270 593,540 +0.06(+2.71%)
Oct 21, 2024 2.330 2.600 2.130 2.210 629,666 -0.07(-3.07%)
Oct 18, 2024 1.980 2.320 1.950 2.280 704,033 +0.37(+19.37%)
Oct 17, 2024 1.800 1.930 1.750 1.910 405,366 +0.13(+7.30%)
Oct 16, 2024 1.500 1.820 1.500 1.780 810,984 +0.30(+20.68%)
Oct 15, 2024 1.440 1.490 1.370 1.475 165,545 +0.02(+1.03%)
Oct 14, 2024 1.610 1.674 1.410 1.460 337,259 +0.01(+0.69%)
Oct 11, 2024 1.400 1.500 1.345 1.450 204,108 +0.08(+5.84%)
Oct 10, 2024 1.480 1.750 1.350 1.370 948,573 -0.11(-7.43%)
Oct 09, 2024 1.270 1.540 1.260 1.480 524,556 +0.20(+15.62%)
Oct 08, 2024 1.000 1.320 0.9999 1.280 936,370 +0.27(+26.73%)
Oct 07, 2024 0.9800 1.010 0.9800 1.010 53,130 +0.01(+1.00%)
Oct 04, 2024 1.010 1.031 0.9800 1.000 39,610 +0.02(+2.04%)
Oct 03, 2024 1.010 1.010 0.9510 0.9800 60,928 -0.02(-2.00%)
Oct 02, 2024 0.9800 1.080 0.9755 1.000 53,197 +0.04(+3.63%)
Oct 01, 2024 0.9800 0.9997 0.9321 0.9650 67,993 -0.01(-1.43%)
Sep 30, 2024 1.100 1.100 0.9120 0.9790 93,894 -0.12(-11.00%)
Sep 27, 2024 1.040 1.100 0.9700 1.100 100,496 +0.04(+3.77%)
Sep 26, 2024 1.040 1.070 0.9500 1.060 170,857 +0.02(+1.92%)
Sep 25, 2024 0.8200 1.050 0.8200 1.040 424,350 +0.23(+27.67%)
Sep 24, 2024 0.8057 0.8400 0.8000 0.8146 51,832 +0.01(+1.82%)
Sep 23, 2024 0.7973 0.8200 0.7850 0.8000 67,121 -0.01(-1.23%)
Sep 20, 2024 0.8000 0.8200 0.8000 0.8100 55,428 +0.01(+1.25%)
Sep 19, 2024 0.8000 0.8200 0.8000 0.8000 73,574 +0.00(+0.00%)
Sep 18, 2024 0.8256 0.8256 0.7874 0.8000 82,436 +0.01(+1.14%)
Sep 17, 2024 0.7900 0.8389 0.7883 0.7910 54,008 +0.00(+0.51%)
Sep 16, 2024 0.8100 0.8390 0.7870 0.7870 10,164 -0.05(-6.31%)
Sep 13, 2024 0.7500 0.8400 0.7500 0.8400 169,688 +0.08(+10.77%)
Sep 12, 2024 0.7320 0.7700 0.7250 0.7583 43,687 +0.01(+1.11%)
Sep 11, 2024 0.7800 0.7800 0.7253 0.7500 37,244 -0.03(-3.85%)
Sep 10, 2024 0.7600 0.7800 0.7166 0.7800 66,331 +0.04(+4.98%)
Sep 09, 2024 0.7793 0.7899 0.7150 0.7430 87,634 -0.03(-4.35%)
Sep 06, 2024 0.8150 0.8150 0.7710 0.7768 46,161 -0.00(-0.41%)
Sep 05, 2024 0.7900 0.8300 0.7800 0.7800 68,647 +0.01(+0.78%)
Sep 04, 2024 0.8000 0.8110 0.7712 0.7740 71,173 -0.02(-3.08%)
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.