Cineverse Corporation (CNVS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -8.80829015544 | 3.86 | 3.92 | 3.25 | 149533 | 3.43961721 | CS |
| 4 | -0.394 | -10.0664282064 | 3.914 | 4.187 | 3.25 | 206514 | 3.68969391 | CS |
| 12 | 2.48 | 238.461538462 | 1.04 | 4.187 | 0.912001 | 361867 | 2.73206736 | CS |
| 26 | 2.67 | 314.117647059 | 0.85 | 4.187 | 0.715 | 202315 | 2.40223085 | CS |
| 52 | 2.43 | 222.935779817 | 1.09 | 4.187 | 0.715 | 286883 | 2.1670438 | CS |
| 156 | -2.48 | -41.3333333333 | 6 | 6.8 | 0.715 | 260494 | 2.55428364 | CS |
| 260 | -2.48 | -41.3333333333 | 6 | 6.8 | 0.715 | 260494 | 2.55428364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.52 | 0.11 | 3.23 | 3.29 | 3.56 | 3.1602 | 131191 |
| 1734651300 | 3.41 | 0.11 | 3.33 | 3.44 | 3.5 | 3.25 | 135426 |
| 1734564900 | 3.3 | -0.15 | -4.35 | 3.49 | 3.5603 | 3.25 | 203136 |
| 1734478500 | 3.45 | -0.05 | -1.43 | 3.51 | 3.51 | 3.32 | 140303 |
| 1734392100 | 3.5 | -0.07 | -1.96 | 3.55 | 3.6789 | 3.45 | 114848 |
| 1734132900 | 3.57 | -0.25 | -6.54 | 3.85 | 3.92 | 3.51 | 180873 |
| 1734046500 | 3.82 | 0.36 | 10.40 | 3.55 | 4.04 | 3.535 | 441705 |
| 1733960100 | 3.46 | -0.2 | -5.46 | 3.58 | 3.6501 | 3.29 | 310939 |
| 1733873700 | 3.66 | -0.06 | -1.61 | 3.72 | 3.8 | 3.61 | 84100 |
| 1733787300 | 3.72 | -0.1 | -2.62 | 3.92 | 3.954 | 3.63 | 199105 |
| 1733528100 | 3.82 | -0.06 | -1.55 | 3.89 | 3.98 | 3.81 | 150136 |
| 1733441700 | 3.88 | 0.11 | 2.92 | 3.78 | 3.98 | 3.73 | 236289 |
| 1733355300 | 3.77 | 0.07 | 1.89 | 3.75 | 3.91 | 3.6005 | 227091 |
| 1733268900 | 3.7 | 0.12 | 3.35 | 3.6 | 3.78 | 3.54 | 154270 |
| 1733182500 | 3.58 | -0.22 | -5.79 | 3.68 | 3.83 | 3.58 | 185918 |
| 1732917840 | 3.8 | 0.18 | 4.97 | 3.62 | 3.91 | 3.57 | 143246 |
| 1732750500 | 3.62 | -0.18 | -4.74 | 3.88 | 3.88 | 3.56 | 139893 |
| 1732664100 | 3.8 | 0.04 | 1.06 | 3.71 | 3.89 | 3.5 | 213452 |
| 1732577700 | 3.76 | -0.16 | -4.08 | 3.98 | 4.187 | 3.61 | 444077 |
| 1732318500 | 3.92 | 0.21 | 5.66 | 3.76 | 4.05 | 3.74 | 332015 |
| 1732232100 | 3.71 | -0.28 | -7.02 | 3.88 | 4.17 | 3.61 | 484898 |
| 1732145700 | 3.99 | 0.15 | 3.91 | 3.78 | 4.0199999 | 3.7251 | 387860 |
| 1732059300 | 3.84 | 0.3 | 8.47 | 3.54 | 3.85 | 3.5 | 468212 |
| 1731972900 | 3.54 | 0.34 | 10.63 | 3.17 | 3.9567 | 3.17 | 1012058 |
| 1731713700 | 3.2 | 0.6 | 23.08 | 2.88 | 3.64 | 2.75 | 2920839 |
| 1731627300 | 2.6 | -0.08 | -2.99 | 2.7 | 2.7299 | 2.48 | 447748 |
| 1731540900 | 2.68 | -0.5 | -15.72 | 3.12 | 3.18 | 2.63 | 539229 |
| 1731454500 | 3.18 | 0.07 | 2.25 | 3.09 | 3.3 | 2.9526 | 510228 |
| 1731368100 | 3.11 | 0.38 | 13.92 | 2.73 | 3.14 | 2.73 | 650315 |
| 1731108900 | 2.73 | 0.2 | 7.91 | 2.55 | 2.75 | 2.47 | 300220 |
| 1731022500 | 2.5299999 | -0.02 | -0.78 | 2.5 | 2.58 | 2.42 | 209245 |
| 1730936100 | 2.55 | -0.16 | -5.90 | 2.81 | 2.81 | 2.42 | 387554 |
| 1730849700 | 2.71 | -0.03 | -1.09 | 2.7799999 | 2.8306 | 2.58 | 252430 |
| 1730763300 | 2.74 | 0.09 | 3.40 | 2.7 | 2.84 | 2.61 | 404175 |
| 1730500500 | 2.65 | 0.18 | 7.29 | 2.47 | 2.6983 | 2.43 | 275172 |
| 1730414100 | 2.47 | -0.05 | -1.98 | 2.55 | 2.55 | 2.44 | 142270 |
| 1730327700 | 2.52 | 0.17 | 7.23 | 2.36 | 2.55 | 2.3001999 | 422882 |
| 1730241300 | 2.35 | 0.1 | 4.21 | 2.2799999 | 2.5 | 2.21 | 256605 |
| 1730154900 | 2.255 | 0.07 | 3.44 | 2.25 | 2.42 | 2.13 | 250184 |
| 1729895700 | 2.18 | -0.13 | -5.63 | 2.25 | 2.36 | 2.16 | 146902 |
| 1729809300 | 2.31 | 0.19 | 8.96 | 2.31 | 2.35 | 2.16 | 245316 |
| 1729722900 | 2.12 | -0.15 | -6.61 | 2.27 | 2.2951 | 2.08 | 208215 |
| 1729636500 | 2.27 | 0.06 | 2.71 | 2.21 | 2.29 | 1.9 | 593537 |
| 1729550100 | 2.21 | -0.07 | -3.07 | 2.33 | 2.6 | 2.13 | 628941 |
| 1729290900 | 2.2799999 | 0.37 | 19.37 | 1.98 | 2.32 | 1.95 | 700552 |
| 1729204500 | 1.91 | 0.13 | 7.30 | 1.8 | 1.93 | 1.75 | 404654 |
| 1729118100 | 1.78 | 0.31 | 20.68 | 1.5 | 1.82 | 1.5 | 810864 |
| 1729031700 | 1.475 | 0.02 | 1.03 | 1.44 | 1.49 | 1.37 | 165506 |
| 1728945300 | 1.46 | 0.01 | 0.69 | 1.61 | 1.6741 | 1.41 | 337208 |
| 1728686100 | 1.45 | 0.08 | 5.84 | 1.4 | 1.5 | 1.3445 | 202017 |
| 1728599700 | 1.37 | -0.11 | -7.43 | 1.48 | 1.75 | 1.35 | 948571 |
| 1728513300 | 1.48 | 0.2 | 15.63 | 1.27 | 1.54 | 1.2601 | 524556 |
| 1728426900 | 1.28 | 0.27 | 26.73 | 0.9999 | 1.3199 | 0.9999 | 934175 |
| 1728340500 | 1.01 | 0.01 | 1.00 | 0.98 | 1.01 | 0.98 | 53130 |
| 1728081300 | 1 | 0.02 | 2.04 | 1.01 | 1.0313 | 0.98 | 39610 |
| 1727994900 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.951 | 60928 |
| 1727908500 | 1 | 0.035 | 3.63 | 0.9755 | 1.0799 | 0.9755 | 53077 |
| 1727822100 | 0.965 | -0.014 | -1.43 | 0.9828 | 0.9997 | 0.932101 | 67993 |
| 1727735700 | 0.979 | -0.121 | -11.00 | 1.1 | 1.1 | 0.912001 | 93894 |
| 1727476500 | 1.1 | 0.04 | 3.77 | 1.04 | 1.1 | 0.97 | 100470 |
| 1727390100 | 1.06 | 0.02 | 1.92 | 1.04 | 1.07 | 0.95 | 170844 |
| 1727303700 | 1.04 | 0.23 | 27.67 | 0.8199999 | 1.05 | 0.8199999 | 423935 |
| 1727217300 | 0.8146 | 0.0146 | 1.82 | 0.8057 | 0.84 | 0.8 | 51827 |
| 1727130900 | 0.8 | -0.01 | -1.23 | 0.7973 | 0.8199999 | 0.784999 | 66971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
