5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
-20.81%
6 MONTH PERFORMANCE
+10.57%
YEAR-TO-DATE PERFORMANCE
-19.73%
1 YEAR PERFORMANCE
+255.11%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.92 | $2.93 (0.34%) | $2.96 | $2.86 | 42.04 K | $46.53 M |
| 05/01/2025 | $2.95 | $2.87 (-2.71%) | $3.01 | $2.87 | 50.33 K | $45.58 M |
| 04/30/2025 | $3.10 | $2.96 (-4.52%) | $3.10 | $2.91 | 32.61 K | $47.00 M |
| 04/29/2025 | $3.07 | $2.98 (-2.93%) | $3.20 | $2.93 | 55.13 K | $47.32 M |
| 04/28/2025 | $3.01 | $3.07 (1.99%) | $3.14 | $2.96 | 64.10 K | $48.75 M |
| 04/25/2025 | $3.00 | $3.00 (0%) | $3.04 | $2.92 | 23.40 K | $47.64 M |
| 04/24/2025 | $2.90 | $3.00 (3.45%) | $3.05 | $2.90 | 36.82 K | $47.64 M |
| 04/23/2025 | $2.91 | $2.89 (-0.69%) | $3.03 | $2.86 | 36.11 K | $45.89 M |
| 04/22/2025 | $2.89 | $2.90 (0.35%) | $3.05 | $2.88 | 42.47 K | $46.05 M |
| 04/21/2025 | $3.01 | $2.85 (-5.32%) | $3.01 | $2.85 | 48.44 K | $45.26 M |
| 04/17/2025 | $3.09 | $2.99 (-3.24%) | $3.15 | $2.95 | 46.40 K | $47.48 M |
| 04/16/2025 | $2.90 | $3.07 (5.86%) | $3.08 | $2.80 | 91.25 K | $48.75 M |
| 04/15/2025 | $2.69 | $2.87 (6.69%) | $2.92 | $2.67 | 54.60 K | $45.58 M |
| 04/14/2025 | $2.59 | $2.69 (3.86%) | $2.80 | $2.59 | 59.74 K | $42.72 M |
| 04/11/2025 | $2.56 | $2.58 (0.78%) | $2.71 | $2.51 | 41.51 K | $40.97 M |
| 04/10/2025 | $2.71 | $2.52 (-7.01%) | $2.74 | $2.51 | 41.86 K | $40.02 M |
| 04/09/2025 | $2.35 | $2.80 (19.15%) | $2.80 | $2.35 | 148.40 K | $44.46 M |
| 04/08/2025 | $2.47 | $2.43 (-1.62%) | $2.65 | $2.37 | 92.00 K | $38.59 M |
| 04/07/2025 | $2.50 | $2.46 (-1.6%) | $2.59 | $2.24 | 163.60 K | $39.06 M |
| 04/04/2025 | $2.75 | $2.62 (-4.73%) | $2.83 | $2.56 | 179.20 K | $41.61 M |
| 04/03/2025 | $3.06 | $2.91 (-4.9%) | $3.12 | $2.83 | 167.02 K | $46.21 M |
| 04/02/2025 | $3.13 | $3.16 (0.96%) | $3.28 | $3.11 | 32.60 K | $50.18 M |
| 04/01/2025 | $3.18 | $3.15 (-0.94%) | $3.25 | $3.10 | 44.50 K | $50.02 M |
| 03/31/2025 | $3.25 | $3.16 (-2.77%) | $3.27 | $3.03 | 96.32 K | $50.18 M |
| 03/28/2025 | $3.33 | $3.25 (-2.4%) | $3.37 | $3.25 | 40.50 K | $51.61 M |
| 03/27/2025 | $3.31 | $3.34 (0.91%) | $3.39 | $3.26 | 28.30 K | $53.04 M |
| 03/26/2025 | $3.47 | $3.33 (-4.03%) | $3.54 | $3.29 | 60.40 K | $52.88 M |
| 03/25/2025 | $3.46 | $3.51 (1.45%) | $3.54 | $3.42 | 24.40 K | $55.74 M |
| 03/24/2025 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.37 | 71.10 K | $54.94 M |
| 03/21/2025 | $3.39 | $3.54 (4.42%) | $3.59 | $3.38 | 23.96 K | $56.22 M |
| 03/20/2025 | $3.49 | $3.43 (-1.72%) | $3.65 | $3.39 | 58.60 K | $54.47 M |
| 03/19/2025 | $3.61 | $3.53 (-2.22%) | $3.64 | $3.43 | 46.50 K | $56.06 M |
| 03/18/2025 | $3.76 | $3.59 (-4.52%) | $3.76 | $3.50 | 31.04 K | $57.01 M |
| 03/17/2025 | $3.67 | $3.77 (2.72%) | $3.79 | $3.61 | 70.82 K | $59.87 M |
| 03/14/2025 | $3.59 | $3.66 (1.95%) | $3.78 | $3.54 | 73.04 K | $58.12 M |
| 03/13/2025 | $3.55 | $3.54 (-0.28%) | $3.59 | $3.43 | 45.10 K | $56.22 M |
| 03/12/2025 | $3.55 | $3.55 (0%) | $3.60 | $3.37 | 87.40 K | $56.37 M |
| 03/11/2025 | $3.60 | $3.49 (-3.06%) | $3.69 | $3.33 | 110.41 K | $55.42 M |
| 03/10/2025 | $3.60 | $3.64 (1.11%) | $3.74 | $3.50 | 109.42 K | $57.80 M |
| 03/07/2025 | $3.61 | $3.61 (0%) | $3.64 | $3.47 | 75.81 K | $57.33 M |
| 03/06/2025 | $3.73 | $3.63 (-2.68%) | $3.90 | $3.60 | 81.40 K | $57.64 M |
| 03/05/2025 | $3.40 | $3.78 (11.18%) | $3.85 | $3.40 | 105.64 K | $60.03 M |
| 03/04/2025 | $3.39 | $3.44 (1.47%) | $3.65 | $3.25 | 262.82 K | $54.63 M |
| 03/03/2025 | $3.72 | $3.48 (-6.45%) | $3.78 | $3.43 | 184.71 K | $55.26 M |
| 02/28/2025 | $3.63 | $3.70 (1.93%) | $3.80 | $3.52 | 117.26 K | $58.76 M |
| 02/27/2025 | $3.63 | $3.65 (0.55%) | $3.83 | $3.50 | 269.10 K | $57.96 M |
| 02/26/2025 | $3.76 | $3.67 (-2.39%) | $3.82 | $3.60 | 142.13 K | $58.28 M |
| 02/25/2025 | $3.96 | $3.73 (-5.81%) | $4.18 | $3.50 | 255.12 K | $59.23 M |
| 02/24/2025 | $4.29 | $3.95 (-7.93%) | $4.29 | $3.70 | 425.20 K | $62.73 M |
| 02/21/2025 | $4.45 | $4.29 (-3.6%) | $4.59 | $4.28 | 270.00 K | $68.13 M |
| 02/20/2025 | $4.68 | $4.33 (-7.48%) | $4.70 | $4.23 | 209.63 K | $68.76 M |
| 02/19/2025 | $4.62 | $4.61 (-0.22%) | $4.79 | $4.52 | 360.30 K | $73.21 M |
| 02/18/2025 | $4.37 | $4.61 (5.49%) | $4.81 | $4.29 | 588.00 K | $73.21 M |
| 02/14/2025 | $4.54 | $4.18 (-7.93%) | $4.78 | $3.73 | 731.71 K | $66.38 M |
| 02/13/2025 | $4.84 | $4.48 (-7.44%) | $4.84 | $4.41 | 400.20 K | $71.14 M |
| 02/12/2025 | $4.82 | $4.60 (-4.56%) | $4.85 | $4.44 | 199.80 K | $73.05 M |
| 02/11/2025 | $4.48 | $4.74 (5.8%) | $4.89 | $4.47 | 350.77 K | $75.27 M |
| 02/10/2025 | $4.10 | $4.51 (10%) | $4.51 | $4.04 | 274.84 K | $71.62 M |
| 02/07/2025 | $4.15 | $3.95 (-4.82%) | $4.24 | $3.94 | 123.27 K | $62.73 M |
| 02/06/2025 | $4.32 | $4.18 (-3.24%) | $4.59 | $4.03 | 352.73 K | $66.38 M |
| 02/05/2025 | $3.72 | $4.26 (14.52%) | $4.32 | $3.72 | 308.90 K | $67.65 M |
| 02/04/2025 | $3.67 | $3.77 (2.72%) | $3.81 | $3.59 | 71.63 K | $59.87 M |
| 02/03/2025 | $3.55 | $3.70 (4.23%) | $3.76 | $3.55 | 52.58 K | $58.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
