-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
+79.78% -
3 MONTH PERFORMANCE
+293.12% -
6 MONTH PERFORMANCE
+201.89% -
YEAR-TO-DATE PERFORMANCE
+137.04% -
1 YEAR PERFORMANCE
+196.30%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $2.88 | $3.20 (11.11%) | $3.64 | $2.75 | 2.92 M | $50.25 M |
| 11/14/2024 | $2.65 | $2.60 (-1.89%) | $2.73 | $2.48 | 448,400 | $40.83 M |
| 11/13/2024 | $3.12 | $2.68 (-14.1%) | $3.18 | $2.63 | 539,500 | $42.08 M |
| 11/12/2024 | $3.09 | $3.18 (2.91%) | $3.30 | $2.95 | 510,242 | $49.93 M |
| 11/11/2024 | $2.73 | $3.11 (13.92%) | $3.14 | $2.73 | 653,600 | $48.83 M |
| 11/08/2024 | $2.55 | $2.73 (7.06%) | $2.75 | $2.47 | 300,228 | $42.87 M |
| 11/07/2024 | $2.50 | $2.53 (1.2%) | $2.58 | $2.42 | 209,300 | $39.73 M |
| 11/06/2024 | $2.81 | $2.55 (-9.25%) | $2.81 | $2.42 | 394,371 | $40.04 M |
| 11/05/2024 | $2.78 | $2.71 (-2.52%) | $2.83 | $2.58 | 252,451 | $42.55 M |
| 11/04/2024 | $2.70 | $2.74 (1.48%) | $2.84 | $2.61 | 405,100 | $43.02 M |
| 11/01/2024 | $2.47 | $2.65 (7.29%) | $2.70 | $2.43 | 276,223 | $41.61 M |
| 10/31/2024 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.44 | 142,300 | $38.78 M |
| 10/30/2024 | $2.36 | $2.52 (6.78%) | $2.55 | $2.30 | 423,000 | $39.57 M |
| 10/29/2024 | $2.28 | $2.35 (3.07%) | $2.50 | $2.21 | 256,670 | $36.90 M |
| 10/28/2024 | $2.25 | $2.26 (0.44%) | $2.42 | $2.13 | 250,239 | $35.49 M |
| 10/25/2024 | $2.25 | $2.18 (-3.11%) | $2.36 | $2.16 | 146,902 | $34.23 M |
| 10/24/2024 | $2.31 | $2.31 (0%) | $2.35 | $2.16 | 246,216 | $36.27 M |
| 10/23/2024 | $2.27 | $2.12 (-6.61%) | $2.30 | $2.08 | 208,235 | $33.29 M |
| 10/22/2024 | $2.21 | $2.27 (2.71%) | $2.29 | $1.90 | 593,540 | $35.64 M |
| 10/21/2024 | $2.33 | $2.21 (-5.15%) | $2.60 | $2.13 | 629,700 | $34.70 M |
| 10/18/2024 | $1.98 | $2.28 (15.15%) | $2.32 | $1.95 | 704,033 | $35.80 M |
| 10/17/2024 | $1.80 | $1.91 (6.11%) | $1.93 | $1.75 | 405,500 | $29.99 M |
| 10/16/2024 | $1.50 | $1.78 (18.67%) | $1.82 | $1.50 | 811,046 | $27.95 M |
| 10/15/2024 | $1.44 | $1.48 (2.78%) | $1.49 | $1.37 | 165,550 | $23.24 M |
| 10/14/2024 | $1.61 | $1.46 (-9.32%) | $1.67 | $1.41 | 337,260 | $22.92 M |
| 10/11/2024 | $1.40 | $1.45 (3.57%) | $1.50 | $1.34 | 204,108 | $22.77 M |
| 10/10/2024 | $1.48 | $1.37 (-7.43%) | $1.75 | $1.35 | 948,674 | $21.51 M |
| 10/09/2024 | $1.27 | $1.48 (16.54%) | $1.54 | $1.26 | 525,003 | $23.24 M |
| 10/08/2024 | $1.00 | $1.28 (28.01%) | $1.32 | $1.00 | 936,915 | $20.10 M |
| 10/07/2024 | $0.98 | $1.01 (3.06%) | $1.01 | $0.98 | 53,179 | $15.86 M |
| 10/04/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.98 | 39,610 | $15.70 M |
| 10/03/2024 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.95 | 60,928 | $15.39 M |
| 10/02/2024 | $0.98 | $1.00 (2.51%) | $1.08 | $0.98 | 53,205 | $15.70 M |
| 10/01/2024 | $0.98 | $0.97 (-1.81%) | $1.00 | $0.93 | 69,014 | $15.15 M |
| 09/30/2024 | $1.10 | $0.98 (-11%) | $1.10 | $0.91 | 94,361 | $15.37 M |
| 09/27/2024 | $1.04 | $1.10 (5.77%) | $1.10 | $0.97 | 100,496 | $17.27 M |
| 09/26/2024 | $1.04 | $1.06 (1.92%) | $1.07 | $0.95 | 170,900 | $16.64 M |
| 09/25/2024 | $0.82 | $1.04 (26.83%) | $1.05 | $0.82 | 426,600 | $16.33 M |
| 09/24/2024 | $0.81 | $0.81 (1.1%) | $0.84 | $0.80 | 64,832 | $12.79 M |
| 09/23/2024 | $0.80 | $0.80 (0.34%) | $0.82 | $0.79 | 67,122 | $12.56 M |
| 09/20/2024 | $0.80 | $0.81 (1.25%) | $0.82 | $0.80 | 62,902 | $12.72 M |
| 09/19/2024 | $0.80 | $0.80 (0%) | $0.82 | $0.80 | 73,600 | $12.56 M |
| 09/18/2024 | $0.83 | $0.80 (-3.1%) | $0.83 | $0.79 | 82,436 | $12.56 M |
| 09/17/2024 | $0.79 | $0.79 (0.13%) | $0.84 | $0.79 | 54,014 | $12.42 M |
| 09/16/2024 | $0.81 | $0.79 (-2.84%) | $0.84 | $0.79 | 10,200 | $12.36 M |
| 09/13/2024 | $0.75 | $0.84 (12%) | $0.84 | $0.75 | 169,700 | $13.19 M |
| 09/12/2024 | $0.73 | $0.76 (3.59%) | $0.77 | $0.73 | 43,787 | $11.91 M |
| 09/11/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 37,244 | $11.78 M |
| 09/10/2024 | $0.76 | $0.78 (2.63%) | $0.78 | $0.72 | 66,331 | $12.25 M |
| 09/09/2024 | $0.78 | $0.74 (-4.66%) | $0.79 | $0.72 | 87,637 | $11.67 M |
| 09/06/2024 | $0.82 | $0.78 (-4.69%) | $0.82 | $0.77 | 46,200 | $12.20 M |
| 09/05/2024 | $0.79 | $0.78 (-1.27%) | $0.83 | $0.78 | 68,647 | $12.25 M |
| 09/04/2024 | $0.80 | $0.77 (-3.23%) | $0.81 | $0.77 | 71,200 | $12.15 M |
| 09/03/2024 | $0.78 | $0.80 (2.65%) | $0.81 | $0.78 | 18,706 | $12.54 M |
| 08/30/2024 | $0.81 | $0.81 (-0.02%) | $0.81 | $0.79 | 29,641 | $12.72 M |
| 08/29/2024 | $0.78 | $0.84 (7.2%) | $0.84 | $0.78 | 75,027 | $13.12 M |
| 08/28/2024 | $0.81 | $0.79 (-2.88%) | $0.82 | $0.78 | 117,503 | $12.38 M |
| 08/27/2024 | $0.83 | $0.82 (-1.2%) | $0.85 | $0.81 | 46,318 | $12.88 M |
| 08/26/2024 | $0.85 | $0.83 (-2.35%) | $0.86 | $0.81 | 43,500 | $13.03 M |
| 08/23/2024 | $0.84 | $0.82 (-2.36%) | $0.87 | $0.82 | 30,230 | $12.88 M |
| 08/22/2024 | $0.84 | $0.84 (0.53%) | $0.94 | $0.83 | 157,700 | $13.19 M |
| 08/21/2024 | $0.81 | $0.85 (4.95%) | $0.85 | $0.81 | 62,717 | $13.35 M |
| 08/20/2024 | $0.84 | $0.82 (-1.57%) | $0.84 | $0.81 | 24,102 | $12.92 M |
| 08/19/2024 | $0.84 | $0.84 (-0.24%) | $0.84 | $0.80 | 50,500 | $13.16 M |
| 08/16/2024 | $0.79 | $0.81 (3.56%) | $0.82 | $0.78 | 75,215 | $12.78 M |