Cinedigm Historical Data - CIDM

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cinedigm Corporation CIDM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0387 4.51% 0.8977 0.77 0.94 0.94 0.859 20:00:00
more quote information »

CIDM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.75012.630.59991.2326,312,5320.147619.68%
1 Month0.542.630.451.215,689,5030.357766.24%
3 Months0.4822.630.251.181,901,4810.415786.24%
6 Months0.7562.630.251.15942,0430.141718.74%
1 Year1.932.630.251.15481,286-1.03-53.49%
3 Years1.792.630.251.20217,037-0.8923-49.85%
5 Years0.872.68990.15011.09215,9240.02773.18%

CIDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
See More Historical Prices »


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.