CIDM

Cinedigm Historical Data

Company Name Stock Ticker Symbol Market Type
Cinedigm Corporation CIDM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0988 14.75% 0.7688 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.6942 0.68 0.78 0.7688 0.67
more quote information »

CIDM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.780.590.6436217760,6210.168828.13%
1 Month0.56080.780.53060.598103857,1100.20837.09%
3 Months0.650.7880.470.58045631,227,3860.118818.28%
6 Months0.831.220.470.76197871,976,107-0.0612-7.37%
1 Year1.782.950.471.664,255,276-1.01-56.81%
3 Years1.266.000.251.477,915,500-0.4912-38.98%
5 Years1.496.000.251.474,835,001-0.7212-48.4%

CIDM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.7688 0.0988 14.75% 0.6942 0.78 0.68 1,865,109
Aug 11 2022 0.67 0.03 4.69% 0.66 0.695 0.6435 1,476,978
Aug 10 2022 0.64 0.027 4.4% 0.626 0.648 0.617 546,602
Aug 09 2022 0.613 -0.0119 -1.9% 0.63 0.638 0.6101 476,160
Aug 08 2022 0.6249 -0.0028 -0.45% 0.6247 0.65 0.62011 588,513
Aug 05 2022 0.6277 0.0237 3.92% 0.60 0.639899 0.59 714,850
Aug 04 2022 0.604 0.003 0.5% 0.615 0.615 0.59 467,475
Aug 03 2022 0.601 0.0056 0.94% 0.5895 0.62 0.5886 1,241,628
Aug 02 2022 0.5954 0.0155 2.67% 0.551 0.5998 0.551 896,692
Aug 01 2022 0.5799 0.0175 3.11% 0.557 0.58 0.5511 396,489
Jul 29 2022 0.5624 -0.009 -1.58% 0.58 0.58 0.5562 544,174
Jul 28 2022 0.5714 0.0035 0.62% 0.5548 0.5791 0.55 399,159
Jul 27 2022 0.5679 0.024 4.41% 0.55 0.569 0.545 554,253
Jul 26 2022 0.5439 -0.0312 -5.43% 0.5829 0.59 0.5349 608,553
Jul 25 2022 0.5751 -0.0032 -0.55% 0.59 0.619199 0.572 519,464
Jul 22 2022 0.5783 -0.0509 -8.09% 0.6289 0.637899 0.57 1,160,918
Jul 21 2022 0.6292 0.0192 3.15% 0.61 0.635 0.5949 775,027
Jul 20 2022 0.61 0.02 3.39% 0.595 0.615 0.5899 942,504
Jul 19 2022 0.59 0.0091 1.57% 0.60 0.62 0.56 1,762,188
Jul 18 2022 0.5809 0.0307 5.58% 0.55 0.625 0.55 2,312,110
Jul 15 2022 0.5502 0.0077 1.42% 0.5608 0.5675 0.5306 758,458
Jul 14 2022 0.5425 -0.0062 -1.13% 0.54 0.553 0.52 697,110
Jul 13 2022 0.5487 0.0224 4.26% 0.51 0.5635 0.5025 1,385,245
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.

Log in to InvestorsHub
Register Now