CIDM

Cinedigm Historical Data

CIDM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.97 -0.07 -3.43% 2.00 2.03 1.93 1,214,915
Jul 09 2020 2.04 0.02 0.99% 2.03 2.15 1.95 699,855
Jul 08 2020 2.02 0.08 4.12% 2.15 2.20 1.88 1,074,977
Jul 07 2020 1.94 -0.14 -6.73% 1.98 2.19 1.87 1,408,841
Jul 06 2020 2.08 -0.02 -0.95% 2.25 2.49 2.02 5,673,405
Jul 03 2020 2.10 0.00 +0.00% 1.78 2.25 1.70 0
Jul 02 2020 2.10 0.30 16.67% 1.78 2.25 1.70 10,315,406
Jul 01 2020 1.80 -0.12 -6.25% 1.82 2.14 1.74 3,871,423
Jun 30 2020 1.92 0.11 6.08% 1.81 2.00 1.67 2,824,642
Jun 29 2020 1.81 -0.04 -2.16% 1.91 2.06 1.80 1,429,232
Jun 26 2020 1.8499 -0.24 -11.28% 2.05 2.10 1.79 1,894,614
Jun 25 2020 2.085 -0.13 -5.66% 2.13 2.21 2.05 1,418,408
Jun 24 2020 2.21 -0.11 -4.64% 2.22 2.40 2.14 3,242,875
Jun 23 2020 2.3175 -0.05 -2.22% 2.25 2.40 2.22 3,429,749
Jun 22 2020 2.37 0.06 2.6% 2.37 2.90 2.20 2,493,687
Jun 19 2020 2.31 0.13 5.96% 2.22 2.49 2.12 4,611,404
Jun 18 2020 2.18 -0.05 -2.24% 2.08 2.27 2.02 1,494,543
Jun 17 2020 2.23 0.00 0.0% 2.16 2.29 1.97 4,362,607
Jun 16 2020 2.23 -0.14 -5.91% 2.35 2.40 2.16 2,454,117
Jun 15 2020 2.37 0.13 5.8% 2.32 2.59 2.11 4,478,433
Jun 12 2020 2.24 -0.19 -7.82% 2.50 2.65 2.21 3,114,934
Jun 11 2020 2.43 0.10 4.29% 2.13 2.81 1.95 9,579,601
Jun 10 2020 2.33 -0.06 -2.51% 2.55 2.98 2.29 3,745,964
Jun 09 2020 2.39 -0.49 -17.01% 2.57 2.7599 2.30 4,708,770
Jun 08 2020 2.88 0.16 5.88% 3.07 3.50 2.40 14,691,166
Jun 05 2020 2.72 -0.80 -22.73% 2.9701 3.66 2.31 24,588,027
Jun 04 2020 3.52 2.17 160.74% 4.38 6.00 1.87 221,712,268
Jun 03 2020 1.35 0.62 85.19% 0.75 1.50 0.7101 46,679,202
Jun 02 2020 0.729 -0.031 -4.08% 0.78 0.83 0.68 6,032,846
Jun 01 2020 0.76 -0.09 -10.59% 0.80 0.85 0.749 4,153,023
May 29 2020 0.85 0.00 0.0% 0.99 1.06 0.8226 9,156,086
May 28 2020 0.85 -0.0477 -5.31% 0.9021 0.92 0.83 4,441,031
May 27 2020 0.8977 0.0477 5.61% 0.94 1.00 0.77 4,944,762
May 26 2020 0.85 0.01 1.19% 0.89 0.98 0.85 3,478,371
May 25 2020 0.84 0.00 +0.00% 0.95 1.02 0.84 0
May 22 2020 0.84 -0.091 -9.77% 0.95 1.02 0.84 4,824,611
May 21 2020 0.931 -0.389 -29.47% 1.36 1.58 0.922 13,814,284
May 20 2020 1.32 0.70 112.05% 0.7501 2.63 0.5999 83,132,861
May 19 2020 0.6225 -0.0272 -4.19% 0.64 0.65 0.5955 68,895
May 18 2020 0.6497 -0.0003 -0.05% 0.63 0.65 0.50 62,210
May 15 2020 0.65 0.00 0.0% 0.602 0.67 0.58 156,719
May 14 2020 0.65 0.0971 17.56% 0.5581 0.75 0.52 923,395
May 13 2020 0.5529 -0.017 -2.98% 0.55 0.57 0.53 65,026
May 12 2020 0.5699 -0.0452 -7.35% 0.60 0.60 0.51 176,143
May 11 2020 0.6151 0.035 6.03% 0.60 0.6509 0.5628 263,744
May 08 2020 0.5801 0.0496 9.35% 0.535 0.59 0.511 797,843
May 07 2020 0.5305 0.01063 2.05% 0.5313 0.5313 0.505 18,714
May 06 2020 0.519868 0.00987 1.93% 0.5288 0.5322 0.50 56,437
May 05 2020 0.51 -0.0001 -0.02% 0.5102 0.5306 0.51 14,458
May 04 2020 0.5101 0.0101 2.02% 0.5092 0.56 0.45 108,751
May 01 2020 0.50 -0.02 -3.85% 0.52 0.53 0.50 54,193
Apr 30 2020 0.52 -0.0351 -6.32% 0.5599 0.5656 0.50 55,136
Apr 29 2020 0.5551 0.0151 2.8% 0.54 0.5736 0.50 28,759
Apr 28 2020 0.54 -0.01 -1.82% 0.55 0.5803 0.5255 90,331
Apr 27 2020 0.55 0.0198 3.73% 0.56 0.59 0.5301 76,620
Apr 24 2020 0.5302 -0.0263 -4.73% 0.5532 0.63 0.5214 64,580
Apr 23 2020 0.5565 -0.0235 -4.05% 0.59 0.61 0.52 209,881
Apr 22 2020 0.58 0.05 9.43% 0.60 0.65 0.52 664,933
Apr 21 2020 0.53 0.06 12.77% 0.4611 0.82 0.4201 2,144,464
Apr 20 2020 0.47 0.02 4.44% 0.46 0.497 0.42 131,267
Apr 17 2020 0.45 0.0398 9.7% 0.40 0.46 0.372 247,974
Apr 16 2020 0.4102 0.0102 2.55% 0.42 0.50 0.37 29,848
Apr 15 2020 0.40 -0.01 -2.44% 0.41 0.430299 0.37 86,969
Apr 14 2020 0.41 0.01 2.5% 0.4494 0.4494 0.38 60,840


Your Recent History
NASDAQ
CIDM
Cinedigm
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.