Want to see CNVS full AI Analyst Report?
Cineverse (CNVS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.49 | 1.52 | 1.40 | 1.46 | 1.46 | -1.35% | 81,807 | 0.67 |
| Oct 29, 2026 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 63,182 | 0.52 |
| Oct 28, 2026 | 1.44 | 1.53 | 1.43 | 1.51 | 1.51 | +4.50% | 74,944 | 0.61 |
| Oct 27, 2026 | 1.48 | 1.50 | 1.40 | 1.45 | 1.45 | -2.36% | 131,748 | 1.09 |
| Oct 26, 2026 | 1.52 | 1.61 | 1.42 | 1.48 | 1.48 | -1.99% | 300,672 | 2.56 |
| Oct 23, 2026 | 1.54 | 1.65 | 1.51 | 1.51 | 1.51 | -1.95% | 61,940 | 0.53 |
| Oct 22, 2026 | 1.57 | 1.68 | 1.51 | 1.54 | 1.54 | -1.91% | 74,130 | 0.63 |
| Oct 21, 2026 | 1.56 | 1.73 | 1.51 | 1.57 | 1.57 | +0.64% | 42,978 | 0.37 |
| Oct 20, 2026 | 1.57 | 1.59 | 1.50 | 1.56 | 1.56 | -1.27% | 178,864 | 1.53 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -1.86% | 102,361 | 0.88 |
| Oct 16, 2026 | 1.67 | 1.75 | 1.60 | 1.61 | 1.61 | -4.17% | 266,174 | 2.33 |
| Oct 15, 2026 | 1.68 | 1.77 | 1.66 | 1.68 | 1.68 | -0.59% | 59,329 | 0.52 |
| Oct 14, 2026 | 1.80 | 1.99 | 1.64 | 1.69 | 1.69 | -6.37% | 310,436 | 2.79 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -2.43% | 56,596 | 0.50 |
| Oct 12, 2026 | 1.93 | 1.95 | 1.85 | 1.85 | 1.85 | -3.14% | 126,871 | 1.12 |
| Oct 09, 2026 | 1.93 | 1.97 | 1.90 | 1.91 | 1.91 | -1.04% | 63,232 | 0.56 |
| Oct 08, 2026 | 1.91 | 1.94 | 1.90 | 1.93 | 1.93 | +0.52% | 97,678 | 0.86 |
| Oct 07, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 96,831 | 0.85 |
| Oct 06, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.93 | -0.52% | 44,223 | 0.38 |
| Oct 05, 2026 | 1.92 | 1.98 | 1.89 | 1.94 | 1.94 | +1.84% | 84,533 | 0.72 |
| Oct 02, 2026 | 1.98 | 2.01 | 1.90 | 1.91 | 1.91 | -2.31% | 174,888 | 1.48 |
| Oct 01, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 107,815 | 0.88 |
| Sep 30, 2026 | 1.99 | 2.08 | 1.96 | 2.00 | 2.00 | +1.01% | 178,517 | 1.48 |
| Sep 29, 2026 | 2.02 | 2.03 | 1.98 | 1.98 | 1.98 | -2.94% | 115,628 | 0.96 |
| Sep 28, 2026 | 2.02 | 2.05 | 1.99 | 2.04 | 2.04 | +0.99% | 131,387 | 1.09 |
| Sep 25, 2026 | 2.03 | 2.13 | 2.02 | 2.02 | 2.02 | -0.98% | 90,945 | 0.75 |
| Sep 24, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | +0.00% | 54,570 | 0.39 |
| Sep 23, 2026 | 2.06 | 2.08 | 2.02 | 2.04 | 2.04 | -1.92% | 95,663 | 0.34 |
| Sep 22, 2026 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 107,320 | 0.38 |
| Sep 21, 2026 | 2.07 | 2.17 | 2.05 | 2.10 | 2.10 | -0.94% | 106,733 | 0.38 |
| Sep 18, 2026 | 2.13 | 2.17 | 2.09 | 2.12 | 2.12 | -0.47% | 132,762 | 0.47 |
| Sep 17, 2026 | 2.16 | 2.20 | 2.11 | 2.13 | 2.13 | -0.47% | 60,412 | 0.21 |
| Sep 16, 2026 | 2.15 | 2.20 | 2.11 | 2.14 | 2.14 | -1.38% | 173,188 | 0.61 |
| Sep 15, 2026 | 2.22 | 2.25 | 2.14 | 2.17 | 2.17 | -1.81% | 220,549 | 0.78 |
| Sep 14, 2026 | 2.20 | 2.29 | 2.20 | 2.21 | 2.21 | +0.00% | 51,779 | 0.18 |
| Sep 11, 2026 | 2.24 | 2.24 | 2.20 | 2.21 | 2.21 | -0.90% | 110,693 | 0.39 |
| Sep 10, 2026 | 2.25 | 2.29 | 2.21 | 2.23 | 2.23 | -0.89% | 115,696 | 0.39 |
| Sep 09, 2026 | 2.26 | 2.32 | 2.25 | 2.25 | 2.25 | -0.88% | 66,277 | 0.23 |
| Sep 08, 2026 | 2.30 | 2.36 | 2.25 | 2.27 | 2.27 | -1.73% | 97,228 | 0.33 |
| Sep 07, 2026 | 2.31 | 2.40 | 2.28 | 2.31 | 2.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.31 | 2.40 | 2.28 | 2.31 | 2.31 | +0.00% | 151,703 | 0.52 |
| Sep 03, 2026 | 2.30 | 2.36 | 2.23 | 2.31 | 2.31 | +1.32% | 154,540 | 0.53 |
| Sep 02, 2026 | 2.38 | 2.39 | 2.28 | 2.28 | 2.28 | -2.98% | 103,880 | 0.35 |
| Sep 01, 2026 | 2.36 | 2.38 | 2.32 | 2.35 | 2.35 | -1.26% | 103,829 | 0.35 |
| Aug 31, 2026 | 2.41 | 2.45 | 2.31 | 2.38 | 2.38 | -1.24% | 177,336 | 0.61 |
| Aug 28, 2026 | 2.41 | 2.45 | 2.38 | 2.41 | 2.41 | -0.41% | 111,412 | 0.38 |
| Aug 27, 2026 | 2.40 | 2.44 | 2.38 | 2.42 | 2.42 | +0.83% | 103,755 | 0.36 |
| Aug 26, 2026 | 2.44 | 2.48 | 2.39 | 2.40 | 2.40 | -2.83% | 85,614 | 0.29 |
| Aug 25, 2026 | 2.53 | 2.54 | 2.45 | 2.47 | 2.47 | -2.76% | 172,978 | 0.60 |
| Aug 24, 2026 | 2.53 | 2.60 | 2.50 | 2.54 | 2.54 | +0.40% | 83,877 | 0.29 |