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 | 0.014 | 1.67464114833 | 0.836 | 0.959999 | 0.7911 | 113684 | 0.85149599 | CS |
| 4 | -0.14 | -14.1414141414 | 0.99 | 0.99 | 0.7911 | 70111 | 0.86958911 | CS |
| 12 | -0.52 | -37.9562043796 | 1.37 | 1.44 | 0.78 | 101304 | 0.93223587 | CS |
| 26 | -0.39 | -31.4516129032 | 1.24 | 3.93 | 0.78 | 368378 | 2.03538863 | CS |
| 52 | -1 | -54.0540540541 | 1.85 | 3.93 | 0.78 | 230575 | 1.88763646 | CS |
| 156 | -5.15 | -85.8333333333 | 6 | 6.8 | 0.78 | 281452 | 2.58883989 | CS |
| 260 | -5.15 | -85.8333333333 | 6 | 6.8 | 0.78 | 281452 | 2.58883989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 0.85 | 0.0579 | 7.31 | 0.795 | 0.85 | 0.7911 | 67790 |
| 1719959700 | 0.7921 | -0.1079 | -11.99 | 0.873 | 0.873 | 0.7916 | 217107 |
| 1719873300 | 0.9 | 0.059 | 7.02 | 0.95 | 0.95 | 0.8511 | 193237 |
| 1719614100 | 0.841 | 0 | 0.00 | 0.841 | 0.841 | 0.841 | 0 |
| 1719527700 | 0.841 | 0.011 | 1.33 | 0.85 | 0.87 | 0.84 | 30994 |
| 1719441300 | 0.83 | -0.03 | -3.49 | 0.836 | 0.8599 | 0.8209999 | 17421 |
| 1719354900 | 0.86 | 0.03 | 3.61 | 0.8254 | 0.86 | 0.802 | 40402 |
| 1719268500 | 0.83 | -0.01 | -1.19 | 0.83 | 0.8519 | 0.81 | 58158 |
| 1719009300 | 0.84 | -0.0206 | -2.39 | 0.86 | 0.8698 | 0.84 | 37685 |
| 1718922900 | 0.8606 | -0.0052 | -0.60 | 0.85 | 0.87 | 0.8265 | 19226 |
| 1718750100 | 0.8658 | 0.0048 | 0.56 | 0.8613 | 0.8849 | 0.84 | 28340 |
| 1718663700 | 0.861 | -0.014 | -1.60 | 0.89 | 0.89 | 0.85 | 25053 |
| 1718404500 | 0.875 | -0.0052 | -0.59 | 0.894 | 0.8962 | 0.8593 | 18514 |
| 1718318100 | 0.8802 | -0.0008 | -0.09 | 0.899 | 0.92 | 0.85 | 32846 |
| 1718231700 | 0.881 | -0.005 | -0.56 | 0.881 | 0.94 | 0.8633 | 31621 |
| 1718145300 | 0.886 | 0.026 | 3.02 | 0.85 | 0.887 | 0.84 | 126244 |
| 1718058900 | 0.86 | -0.03 | -3.37 | 0.88 | 0.9345 | 0.8397 | 81916 |
| 1717799700 | 0.89 | -0.01 | -1.11 | 0.89 | 0.92 | 0.8631 | 54084 |
| 1717713300 | 0.9 | -0.0336 | -3.60 | 0.9165 | 0.96 | 0.8851 | 62670 |
| 1717626900 | 0.9336 | -0.045999 | -4.70 | 0.99 | 0.99 | 0.81 | 148433 |
| 1717540500 | 0.979599 | 0.009599 | 0.99 | 0.97 | 0.99 | 0.9411 | 35311 |
| 1717454100 | 0.97 | 0.0196 | 2.06 | 0.96 | 1 | 0.94 | 50329 |
| 1717194900 | 0.9504 | -0.0196 | -2.02 | 0.96 | 0.998799 | 0.944951 | 25513 |
| 1717108500 | 0.97 | -0.0124 | -1.26 | 0.97 | 1 | 0.92 | 44112 |
| 1717022100 | 0.9824 | -0.0076 | -0.77 | 1 | 1.0115 | 0.9402 | 80560 |
| 1716935700 | 0.99 | -0.0099 | -0.99 | 1 | 1.0375 | 0.99 | 19307 |
| 1716590100 | 0.9999 | 0.0099 | 1.00 | 0.9603 | 0.9999 | 0.94005 | 49574 |
| 1716503700 | 0.99 | -0.05 | -4.81 | 1.05 | 1.05 | 0.931 | 135482 |
| 1716417300 | 1.04 | 0.02 | 1.96 | 1.01 | 1.05 | 1.01 | 54081 |
| 1716330900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1.01 | 19738 |
| 1716244500 | 1.03 | 0.01 | 0.98 | 1.01 | 1.0537 | 1.0049999 | 44815 |
| 1715985300 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 1 | 93973 |
| 1715898900 | 1.06 | 0.05 | 4.95 | 0.99 | 1.07 | 0.99 | 139357 |
| 1715812500 | 1.01 | 0.08 | 8.32 | 0.9196 | 1.0399 | 0.9196 | 318856 |
| 1715726100 | 0.9324 | 0.0044 | 0.47 | 0.94 | 0.97 | 0.8942 | 182066 |
| 1715639700 | 0.928 | 0.0931 | 11.15 | 0.85 | 0.9899 | 0.8349 | 270888 |
| 1715380500 | 0.8349 | -0.0141 | -1.66 | 0.86 | 0.87 | 0.8225 | 63991 |
| 1715294100 | 0.849 | 0.019 | 2.29 | 0.8209999 | 0.85 | 0.81 | 133409 |
| 1715207700 | 0.83 | 0 | 0.00 | 0.84 | 0.843217 | 0.8175 | 63656 |
| 1715121300 | 0.83 | 0.0153 | 1.88 | 0.81 | 0.8621 | 0.79551 | 127256 |
| 1715034900 | 0.8147 | -0.0104 | -1.26 | 0.8283 | 0.8283 | 0.78 | 171659 |
| 1714775700 | 0.8250999 | 0.0326999 | 4.13 | 0.793 | 0.84 | 0.79 | 57784 |
| 1714689300 | 0.7924 | 0.0074 | 0.94 | 0.8055 | 0.8444 | 0.786 | 141419 |
| 1714602900 | 0.785 | -0.0149 | -1.86 | 0.8 | 0.8268 | 0.7803 | 134927 |
| 1714516500 | 0.7999 | -0.0242 | -2.94 | 0.839 | 0.859899 | 0.7845 | 63179 |
| 1714430100 | 0.8241 | -0.0258 | -3.04 | 0.8621 | 0.8621 | 0.824 | 76553 |
| 1714170900 | 0.8499 | 0.019 | 2.29 | 0.85 | 0.874 | 0.8179 | 93507 |
| 1714084500 | 0.8309 | 0.0238 | 2.95 | 0.796 | 0.844 | 0.78 | 166012 |
| 1713998100 | 0.8071 | -0.1379 | -14.59 | 0.96 | 0.97 | 0.7962 | 429071 |
| 1713911700 | 0.945 | -0.005 | -0.53 | 0.9499 | 0.99 | 0.94 | 110066 |
| 1713825300 | 0.95 | -0.19 | -16.67 | 1.1299999 | 1.15 | 0.94 | 579949 |
| 1713566100 | 1.1399999 | -0.03 | -2.56 | 1.16 | 1.23 | 1.1 | 110494 |
| 1713479700 | 1.17 | -0.07 | -5.26 | 1.25 | 1.2649999 | 1.17 | 110966 |
| 1713393300 | 1.235 | -0.03 | -1.98 | 1.27 | 1.28 | 1.23 | 36612 |
| 1713306900 | 1.26 | 0.03 | 2.44 | 1.22 | 1.29 | 1.22 | 53420 |
| 1713220500 | 1.23 | -0.09 | -6.82 | 1.32 | 1.32 | 1.23 | 59160 |
| 1712961300 | 1.32 | -0.03 | -2.22 | 1.37 | 1.41 | 1.32 | 69697 |
| 1712874900 | 1.35 | -0.06 | -4.26 | 1.4 | 1.44 | 1.35 | 28844 |
| 1712788500 | 1.41 | 0 | 0.00 | 1.37 | 1.4247 | 1.21 | 108833 |
| 1712702100 | 1.41 | 0 | 0.00 | 1.43 | 1.45 | 1.3799999 | 21989 |
| 1712615700 | 1.41 | 0.01 | 0.71 | 1.4 | 1.5 | 1.4 | 69994 |
| 1712356500 | 1.4 | -0.08 | -5.41 | 1.48 | 1.48 | 1.4 | 26701 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
