Cineverse Corporation (CNVS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 9.27536231884 | 3.45 | 3.83 | 3.4 | 62716 | 3.47335656 | CS |
| 4 | -0.21 | -5.27638190955 | 3.98 | 4.04 | 3.3357 | 85133 | 3.66573391 | CS |
| 12 | 1.3 | 52.6315789474 | 2.47 | 4.187 | 2.42 | 275863 | 3.36433005 | CS |
| 26 | 2.91495 | 340.909888311 | 0.85505 | 4.187 | 0.715 | 210889 | 2.57621532 | CS |
| 52 | 2.12 | 128.484848485 | 1.65 | 4.187 | 0.715 | 289258 | 2.22778389 | CS |
| 156 | -2.23 | -37.1666666667 | 6 | 6.8 | 0.715 | 252466 | 2.57457956 | CS |
| 260 | -2.23 | -37.1666666667 | 6 | 6.8 | 0.715 | 252466 | 2.57457956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 3.77 | 0.29 | 8.33 | 3.6 | 3.86 | 3.6 | 99162 |
| 1737675300 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1737588900 | 3.48 | 0.05 | 1.46 | 3.42 | 3.62 | 3.42 | 63885 |
| 1737502500 | 3.43 | -0.11 | -3.11 | 3.558 | 3.62 | 3.4 | 79143 |
| 1737156900 | 3.54 | 0.1 | 2.91 | 3.45 | 3.5498 | 3.43 | 45120 |
| 1737070500 | 3.44 | -0.09 | -2.55 | 3.54 | 3.5751 | 3.44 | 32164 |
| 1736984100 | 3.53 | 0.1 | 2.92 | 3.43 | 3.595 | 3.42 | 68094 |
| 1736897700 | 3.43 | 0.01 | 0.29 | 3.44 | 3.535 | 3.3357 | 65680 |
| 1736811300 | 3.42 | -0.17 | -4.74 | 3.54 | 3.6399 | 3.35 | 72762 |
| 1736552100 | 3.59 | 0.02 | 0.56 | 3.46 | 3.64 | 3.46 | 41403 |
| 1736379300 | 3.57 | -0.19 | -5.05 | 3.7327 | 3.775 | 3.43 | 144120 |
| 1736292900 | 3.76 | 0.05 | 1.35 | 3.72 | 3.88 | 3.63 | 99832 |
| 1736206500 | 3.71 | -0.19 | -4.87 | 3.88 | 3.89 | 3.63 | 126483 |
| 1735947300 | 3.9 | 0.07 | 1.83 | 3.8885 | 4.04 | 3.85 | 112273 |
| 1735860900 | 3.83 | 0.18 | 4.93 | 3.7453 | 3.99 | 3.68 | 95235 |
| 1735688100 | 3.65 | -0.16 | -4.20 | 3.76 | 3.8577 | 3.63 | 108774 |
| 1735601700 | 3.81 | -0.18 | -4.51 | 3.862 | 3.9832 | 3.76 | 107915 |
| 1735342500 | 3.99 | 0.03 | 0.76 | 3.98 | 4.04 | 3.79 | 99246 |
| 1735256100 | 3.96 | 0.03 | 0.76 | 3.83 | 4.05 | 3.78 | 104761 |
| 1735077840 | 3.93 | 0.11 | 2.88 | 3.83 | 3.95 | 3.81 | 90363 |
| 1734996900 | 3.82 | 0.3 | 8.52 | 3.6 | 3.89 | 3.5999 | 188433 |
| 1734737700 | 3.52 | 0.11 | 3.23 | 3.23 | 3.56 | 3.17 | 116706 |
| 1734651300 | 3.41 | 0.11 | 3.33 | 3.3125 | 3.5 | 3.25 | 119950 |
| 1734564900 | 3.3 | -0.15 | -4.35 | 3.555 | 3.5603 | 3.25 | 200079 |
| 1734478500 | 3.45 | -0.05 | -1.43 | 3.45 | 3.5 | 3.32 | 137988 |
| 1734392100 | 3.5 | -0.07 | -1.96 | 3.6 | 3.6789 | 3.45 | 110150 |
| 1734132900 | 3.57 | -0.25 | -6.54 | 3.86 | 3.92 | 3.51 | 179496 |
| 1734046500 | 3.82 | 0.36 | 10.40 | 3.57 | 4.04 | 3.55 | 429139 |
| 1733960100 | 3.46 | -0.2 | -5.46 | 3.58 | 3.6501 | 3.29 | 304275 |
| 1733873700 | 3.66 | -0.06 | -1.61 | 3.7359 | 3.8 | 3.61 | 82971 |
| 1733787300 | 3.72 | -0.1 | -2.62 | 3.94 | 3.954 | 3.63 | 193145 |
| 1733528100 | 3.82 | -0.06 | -1.55 | 3.89 | 3.98 | 3.81 | 149781 |
| 1733441700 | 3.88 | 0.11 | 2.92 | 3.78 | 3.98 | 3.73 | 236285 |
| 1733355300 | 3.77 | 0.07 | 1.89 | 3.75 | 3.91 | 3.6005 | 226844 |
| 1733268900 | 3.7 | 0.12 | 3.35 | 3.6 | 3.78 | 3.55 | 150217 |
| 1733182500 | 3.58 | -0.22 | -5.79 | 3.7211 | 3.83 | 3.58 | 170744 |
| 1732917840 | 3.8 | 0.18 | 4.97 | 3.62 | 3.91 | 3.57 | 140569 |
| 1732750500 | 3.62 | -0.18 | -4.74 | 3.8 | 3.81 | 3.56 | 129960 |
| 1732664100 | 3.8 | 0.04 | 1.06 | 3.66 | 3.89 | 3.5 | 209544 |
| 1732577700 | 3.76 | -0.16 | -4.08 | 3.98 | 4.187 | 3.61 | 442878 |
| 1732318500 | 3.92 | 0.21 | 5.66 | 3.914 | 4.05 | 3.76 | 309742 |
| 1732232100 | 3.71 | -0.28 | -7.02 | 3.9751 | 4.17 | 3.61 | 464613 |
| 1732145700 | 3.99 | 0.15 | 3.91 | 3.8 | 4.0199999 | 3.7251 | 383282 |
| 1732059300 | 3.84 | 0.3 | 8.47 | 3.57 | 3.85 | 3.5054 | 461810 |
| 1731972900 | 3.54 | 0.34 | 10.63 | 3.33 | 3.9567 | 3.2801 | 994743 |
| 1731713700 | 3.2 | 0.6 | 23.08 | 2.7599999 | 3.64 | 2.75 | 2897417 |
| 1731627300 | 2.6 | -0.08 | -2.99 | 2.715 | 2.7299 | 2.48 | 430456 |
| 1731540900 | 2.68 | -0.5 | -15.72 | 3.18 | 3.18 | 2.63 | 536737 |
| 1731454500 | 3.18 | 0.07 | 2.25 | 3.1835 | 3.3 | 2.9526 | 501550 |
| 1731368100 | 3.11 | 0.38 | 13.92 | 2.75 | 3.14 | 2.75 | 644104 |
| 1731108900 | 2.73 | 0.2 | 7.91 | 2.5299999 | 2.75 | 2.47 | 297988 |
| 1731022500 | 2.5299999 | -0.02 | -0.78 | 2.5099999 | 2.58 | 2.42 | 203144 |
| 1730936100 | 2.55 | -0.16 | -5.90 | 2.766 | 2.77 | 2.42 | 379337 |
| 1730849700 | 2.71 | -0.03 | -1.09 | 2.75 | 2.8306 | 2.58 | 242410 |
| 1730763300 | 2.74 | 0.09 | 3.40 | 2.7 | 2.84 | 2.61 | 397887 |
| 1730500500 | 2.65 | 0.18 | 7.29 | 2.47 | 2.6983 | 2.43 | 274964 |
| 1730414100 | 2.47 | -0.05 | -1.98 | 2.5 | 2.55 | 2.44 | 136480 |
| 1730327700 | 2.52 | 0.17 | 7.23 | 2.36 | 2.55 | 2.3001999 | 415691 |
| 1730241300 | 2.35 | 0.1 | 4.21 | 2.27 | 2.5 | 2.21 | 255154 |
| 1730154900 | 2.255 | 0.07 | 3.44 | 2.25 | 2.42 | 2.13 | 245129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
