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 (%)
Aug 31, 2023 1.110 1.190 1.110 1.140 31,112 +0.00(+0.00%)
Aug 30, 2023 1.150 1.150 1.080 1.140 49,856 +0.03(+2.67%)
Aug 29, 2023 1.060 1.160 1.010 1.110 88,489 +0.06(+5.74%)
Aug 28, 2023 1.130 1.130 0.9668 1.050 89,251 +0.05(+5.00%)
Aug 25, 2023 1.150 1.165 0.9900 1.000 127,891 -0.10(-9.09%)
Aug 24, 2023 1.090 1.290 1.090 1.100 290,171 +0.01(+0.92%)
Aug 23, 2023 1.070 1.130 1.050 1.090 72,423 +0.00(+0.00%)
Aug 22, 2023 1.200 1.207 1.073 1.090 108,055 -0.11(-9.17%)
Aug 21, 2023 1.280 1.290 1.150 1.200 93,151 -0.05(-4.00%)
Aug 18, 2023 1.180 1.370 1.150 1.250 255,198 +0.06(+5.04%)
Aug 17, 2023 1.020 1.200 1.020 1.190 217,843 +0.16(+15.53%)
Aug 16, 2023 1.140 1.140 0.9704 1.030 183,207 -0.02(-1.90%)
Aug 15, 2023 1.270 1.270 1.000 1.050 524,983 -0.28(-21.05%)
Aug 14, 2023 1.300 1.345 1.213 1.330 208,825 +0.06(+4.72%)
Aug 11, 2023 1.200 1.290 1.180 1.270 125,517 +0.04(+3.25%)
Aug 10, 2023 1.310 1.310 1.200 1.230 170,029 -0.06(-4.65%)
Aug 09, 2023 1.400 1.400 1.270 1.290 158,953 -0.11(-7.86%)
Aug 08, 2023 1.380 1.465 1.370 1.400 222,091 +0.02(+1.45%)
Aug 07, 2023 1.470 1.520 1.360 1.380 202,857 -0.09(-6.12%)
Aug 04, 2023 1.580 1.600 1.440 1.470 144,178 -0.09(-5.77%)
Aug 03, 2023 1.590 1.630 1.550 1.560 127,758 -0.02(-1.27%)
Aug 02, 2023 1.680 1.680 1.550 1.580 117,031 -0.08(-4.82%)
Aug 01, 2023 1.600 1.710 1.560 1.660 101,961 +0.04(+2.47%)
Jul 31, 2023 1.570 1.650 1.570 1.620 38,938 +0.03(+1.89%)
Jul 28, 2023 1.520 1.590 1.500 1.590 95,123 +0.06(+3.92%)
Jul 27, 2023 1.550 1.591 1.500 1.530 86,797 -0.04(-2.55%)
Jul 26, 2023 1.600 1.640 1.470 1.570 158,774 -0.01(-0.63%)
Jul 25, 2023 1.660 1.660 1.570 1.580 137,541 -0.09(-5.39%)
Jul 24, 2023 1.610 1.690 1.580 1.670 245,338 +0.10(+6.37%)
Jul 21, 2023 1.700 1.700 1.550 1.570 116,702 -0.07(-4.27%)
Jul 20, 2023 1.660 1.740 1.640 1.640 90,833 -0.04(-2.38%)
Jul 19, 2023 1.700 1.770 1.650 1.680 91,876 +0.00(+0.00%)
Jul 18, 2023 1.700 1.711 1.650 1.680 75,024 -0.01(-0.59%)
Jul 17, 2023 1.610 1.750 1.580 1.690 241,783 +0.11(+6.96%)
Jul 14, 2023 1.600 1.610 1.510 1.580 195,095 +0.03(+1.94%)
Jul 13, 2023 1.560 1.620 1.520 1.550 162,010 +0.00(+0.00%)
Jul 12, 2023 1.630 1.650 1.530 1.550 172,358 -0.05(-3.13%)
Jul 11, 2023 1.620 1.650 1.550 1.600 130,465 +0.04(+2.56%)
Jul 10, 2023 1.650 1.670 1.530 1.560 157,142 -0.06(-3.70%)
Jul 07, 2023 1.620 1.680 1.600 1.620 139,212 +0.00(+0.00%)
Jul 06, 2023 1.710 1.730 1.600 1.620 188,969 -0.08(-4.71%)
Jul 05, 2023 1.820 1.830 1.665 1.700 400,827 -0.16(-8.36%)
Jul 03, 2023 1.850 1.900 1.850 1.855 150,666 -0.05(-2.62%)
Jun 30, 2023 2.010 2.070 1.811 1.905 691,115 -0.39(-17.17%)
Jun 29, 2023 2.270 2.340 2.200 2.300 256,185 +0.09(+4.07%)
Jun 28, 2023 2.140 2.280 2.120 2.210 193,839 +0.07(+3.27%)
Jun 27, 2023 2.130 2.170 2.030 2.140 84,353 +0.08(+3.88%)
Jun 26, 2023 2.130 2.240 2.020 2.060 173,436 -0.04(-1.90%)
Jun 23, 2023 2.310 2.328 2.100 2.100 156,179 -0.21(-9.09%)
Jun 22, 2023 2.350 2.350 2.250 2.310 168,043 +0.04(+1.76%)
Jun 21, 2023 2.220 2.290 2.180 2.270 190,701 +0.12(+5.58%)
Jun 20, 2023 2.380 2.398 2.101 2.150 329,924 -0.23(-9.66%)
Jun 16, 2023 2.510 2.510 2.370 2.380 182,666 -0.14(-5.56%)
Jun 15, 2023 2.510 2.590 2.350 2.520 391,874 +0.07(+2.86%)
Jun 14, 2023 2.710 2.740 2.200 2.450 2,536,186 -1.11(-31.18%)
Jun 13, 2023 3.780 4.520 3.530 3.560 1,016,256 -0.13(-3.52%)
Jun 12, 2023 4.170 4.380 3.580 3.690 506,012 -0.35(-8.66%)
Jun 09, 2023 5.040 5.124 4.000 4.040 501,700 -1.10(-21.46%)
Jun 08, 2023 5.400 5.428 4.964 5.144 254,170 -0.90(-14.92%)
Jun 07, 2023 6.000 6.334 6.000 6.046 22,730 -0.05(-0.89%)
Jun 06, 2023 6.400 6.502 6.022 6.100 20,731 -0.25(-3.94%)
Jun 05, 2023 6.200 6.800 6.200 6.350 35,986 +0.05(+0.79%)
Jun 02, 2023 6.594 6.600 6.000 6.300 36,507 +0.03(+0.51%)
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.