Cineverse Corp.CNVSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.01 | $2.13 | $2.01 | $2.08 | 35,297 |
| 1/30/2026 | $1.99 | $2.05 | $1.98 | $2.00 | 81,513 |
| 1/29/2026 | $2.10 | $2.10 | $1.98 | $2.03 | 41,341 |
| 1/28/2026 | $2.22 | $2.26 | $2.08 | $2.11 | 100,300 |
| 1/27/2026 | $2.24 | $2.24 | $2.17 | $2.22 | 55,910 |
| 1/26/2026 | $2.46 | $2.46 | $2.22 | $2.23 | 137,122 |
| 1/23/2026 | $2.26 | $2.47 | $2.21 | $2.44 | 220,917 |
| 1/22/2026 | $2.10 | $2.32 | $2.10 | $2.23 | 146,700 |
| 1/21/2026 | $2.07 | $2.11 | $1.97 | $2.09 | 78,100 |
| 1/20/2026 | $2.04 | $2.14 | $2.03 | $2.07 | 101,310 |
| 1/16/2026 | $2.08 | $2.15 | $2.02 | $2.10 | 129,480 |
| 1/15/2026 | $2.07 | $2.11 | $2.00 | $2.07 | 29,600 |
| 1/14/2026 | $2.00 | $2.11 | $1.91 | $2.06 | 266,600 |
| 1/13/2026 | $2.10 | $2.10 | $2.00 | $2.00 | 101,300 |
| 1/12/2026 | $2.04 | $2.13 | $2.02 | $2.08 | 77,000 |
| 1/9/2026 | $2.13 | $2.17 | $2.03 | $2.05 | 63,200 |
| 1/8/2026 | $2.16 | $2.22 | $2.06 | $2.14 | 82,100 |
| 1/7/2026 | $2.13 | $2.26 | $2.01 | $2.16 | 255,679 |
| 1/6/2026 | $2.07 | $2.23 | $2.01 | $2.14 | 255,941 |
| 1/5/2026 | $2.09 | $2.12 | $2.04 | $2.05 | 52,524 |
| 1/2/2026 | $2.10 | $2.15 | $2.06 | $2.10 | 81,200 |
| 12/31/2025 | $2.02 | $2.12 | $1.95 | $2.11 | 125,700 |
| 12/30/2025 | $2.09 | $2.14 | $2.04 | $2.04 | 117,851 |
| 12/29/2025 | $2.13 | $2.16 | $2.07 | $2.09 | 75,256 |
| 12/26/2025 | $2.12 | $2.25 | $2.12 | $2.15 | 109,600 |
| 12/24/2025 | $2.09 | $2.24 | $2.09 | $2.15 | 76,845 |
| 12/23/2025 | $2.08 | $2.12 | $2.03 | $2.10 | 142,522 |
| 12/22/2025 | $2.12 | $2.17 | $2.07 | $2.10 | 109,300 |
| 12/19/2025 | $2.05 | $2.22 | $2.05 | $2.13 | 168,700 |
| 12/18/2025 | $2.10 | $2.14 | $2.05 | $2.05 | 171,900 |
| 12/17/2025 | $2.22 | $2.37 | $2.05 | $2.05 | 162,763 |
| 12/16/2025 | $2.27 | $2.38 | $2.19 | $2.22 | 136,126 |
| 12/15/2025 | $2.37 | $2.38 | $2.20 | $2.27 | 217,900 |
| 12/12/2025 | $2.50 | $2.51 | $2.31 | $2.47 | 176,100 |
| 12/11/2025 | $2.44 | $2.51 | $2.33 | $2.39 | 87,500 |
| 12/10/2025 | $2.50 | $2.54 | $2.41 | $2.44 | 97,200 |
| 12/9/2025 | $2.41 | $2.55 | $2.41 | $2.52 | 407,338 |
| 12/8/2025 | $2.47 | $2.57 | $2.40 | $2.44 | 67,000 |
| 12/5/2025 | $2.56 | $2.60 | $2.45 | $2.49 | 77,700 |
| 12/4/2025 | $2.45 | $2.61 | $2.45 | $2.55 | 99,443 |
| 12/3/2025 | $2.43 | $2.51 | $2.38 | $2.45 | 106,218 |
| 12/2/2025 | $2.48 | $2.53 | $2.40 | $2.41 | 64,027 |
| 12/1/2025 | $2.53 | $2.58 | $2.44 | $2.45 | 44,300 |
| 11/28/2025 | $2.52 | $2.61 | $2.51 | $2.52 | 47,800 |
| 11/26/2025 | $2.47 | $2.61 | $2.46 | $2.51 | 95,400 |
| 11/25/2025 | $2.44 | $2.61 | $2.41 | $2.47 | 55,343 |
| 11/24/2025 | $2.44 | $2.53 | $2.38 | $2.42 | 85,743 |
| 11/21/2025 | $2.50 | $2.50 | $2.36 | $2.42 | 118,600 |
| 11/20/2025 | $2.73 | $2.76 | $2.43 | $2.45 | 216,971 |
| 11/19/2025 | $2.68 | $2.71 | $2.52 | $2.56 | 145,556 |
| 11/18/2025 | $2.56 | $2.66 | $2.47 | $2.65 | 164,800 |
| 11/17/2025 | $2.64 | $2.88 | $2.51 | $2.57 | 438,000 |
| 11/14/2025 | $2.44 | $2.50 | $2.36 | $2.41 | 329,937 |
| 11/13/2025 | $2.71 | $2.93 | $2.50 | $2.54 | 168,306 |
| 11/12/2025 | $2.60 | $2.79 | $2.52 | $2.71 | 178,265 |
| 11/11/2025 | $2.59 | $2.61 | $2.50 | $2.58 | 79,700 |
| 11/10/2025 | $2.63 | $2.79 | $2.50 | $2.59 | 165,100 |
| 11/7/2025 | $2.60 | $2.70 | $2.49 | $2.59 | 188,801 |
| 11/6/2025 | $2.77 | $2.88 | $2.62 | $2.65 | 124,364 |
| 11/5/2025 | $2.81 | $2.85 | $2.72 | $2.76 | 118,301 |
| 11/4/2025 | $2.84 | $2.91 | $2.80 | $2.82 | 172,033 |