5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-5.21%
3 MONTH PERFORMANCE
-34.43%
6 MONTH PERFORMANCE
-61.24%
YEAR-TO-DATE PERFORMANCE
-5.21%
1 YEAR PERFORMANCE
-46.67%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.99 | $2.00 (0.5%) | $2.05 | $1.98 | 81.51 K | $36.89 M |
| 01/29/2026 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.98 | 41.34 K | $37.45 M |
| 01/28/2026 | $2.22 | $2.11 (-4.95%) | $2.26 | $2.08 | 100.30 K | $38.92 M |
| 01/27/2026 | $2.24 | $2.22 (-0.89%) | $2.24 | $2.17 | 55.91 K | $40.95 M |
| 01/26/2026 | $2.46 | $2.23 (-9.35%) | $2.46 | $2.22 | 137.12 K | $41.14 M |
| 01/23/2026 | $2.26 | $2.44 (7.96%) | $2.47 | $2.21 | 220.92 K | $45.01 M |
| 01/22/2026 | $2.10 | $2.23 (6.19%) | $2.32 | $2.10 | 146.70 K | $41.14 M |
| 01/21/2026 | $2.07 | $2.09 (0.97%) | $2.11 | $1.97 | 78.10 K | $38.55 M |
| 01/20/2026 | $2.04 | $2.07 (1.47%) | $2.14 | $2.03 | 101.31 K | $38.19 M |
| 01/16/2026 | $2.08 | $2.10 (0.96%) | $2.15 | $2.02 | 129.48 K | $38.74 M |
| 01/15/2026 | $2.07 | $2.07 (0%) | $2.11 | $2.00 | 29.60 K | $38.19 M |
| 01/14/2026 | $2.00 | $2.06 (3%) | $2.11 | $1.91 | 266.60 K | $38.00 M |
| 01/13/2026 | $2.10 | $2.00 (-4.76%) | $2.10 | $2.00 | 101.30 K | $36.89 M |
| 01/12/2026 | $2.04 | $2.08 (1.96%) | $2.13 | $2.02 | 77.00 K | $38.37 M |
| 01/09/2026 | $2.13 | $2.05 (-3.76%) | $2.17 | $2.03 | 63.20 K | $37.82 M |
| 01/08/2026 | $2.16 | $2.14 (-0.93%) | $2.22 | $2.06 | 82.10 K | $39.48 M |
| 01/07/2026 | $2.13 | $2.16 (1.41%) | $2.26 | $2.01 | 255.68 K | $39.85 M |
| 01/06/2026 | $2.07 | $2.14 (3.38%) | $2.23 | $2.01 | 255.94 K | $39.48 M |
| 01/05/2026 | $2.09 | $2.05 (-1.91%) | $2.12 | $2.04 | 52.52 K | $37.82 M |
| 01/02/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.06 | 81.20 K | $38.74 M |
| 12/31/2025 | $2.02 | $2.11 (4.46%) | $2.12 | $1.95 | 125.70 K | $38.92 M |
| 12/30/2025 | $2.09 | $2.04 (-2.39%) | $2.14 | $2.04 | 117.85 K | $37.63 M |
| 12/29/2025 | $2.13 | $2.09 (-1.88%) | $2.16 | $2.07 | 75.26 K | $38.55 M |
| 12/26/2025 | $2.12 | $2.15 (1.42%) | $2.25 | $2.12 | 109.60 K | $39.66 M |
| 12/24/2025 | $2.09 | $2.15 (2.87%) | $2.24 | $2.09 | 76.85 K | $39.66 M |
| 12/23/2025 | $2.08 | $2.10 (0.96%) | $2.12 | $2.03 | 142.52 K | $38.74 M |
| 12/22/2025 | $2.12 | $2.10 (-0.94%) | $2.17 | $2.07 | 109.30 K | $38.74 M |
| 12/19/2025 | $2.05 | $2.13 (3.9%) | $2.22 | $2.05 | 168.70 K | $39.29 M |
| 12/18/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.05 | 171.90 K | $37.82 M |
| 12/17/2025 | $2.22 | $2.05 (-7.66%) | $2.37 | $2.05 | 162.76 K | $37.82 M |
| 12/16/2025 | $2.27 | $2.22 (-2.2%) | $2.38 | $2.19 | 136.13 K | $40.95 M |
| 12/15/2025 | $2.37 | $2.27 (-4.22%) | $2.38 | $2.20 | 217.90 K | $41.87 M |
| 12/12/2025 | $2.50 | $2.47 (-1.2%) | $2.51 | $2.31 | 176.10 K | $45.56 M |
| 12/11/2025 | $2.44 | $2.39 (-2.05%) | $2.51 | $2.33 | 87.50 K | $44.09 M |
| 12/10/2025 | $2.50 | $2.44 (-2.4%) | $2.54 | $2.41 | 97.20 K | $45.01 M |
| 12/09/2025 | $2.41 | $2.52 (4.56%) | $2.55 | $2.41 | 407.34 K | $46.49 M |
| 12/08/2025 | $2.47 | $2.44 (-1.21%) | $2.57 | $2.40 | 67.00 K | $45.01 M |
| 12/05/2025 | $2.56 | $2.49 (-2.73%) | $2.60 | $2.45 | 77.70 K | $45.93 M |
| 12/04/2025 | $2.45 | $2.55 (4.08%) | $2.61 | $2.45 | 99.44 K | $47.04 M |
| 12/03/2025 | $2.43 | $2.45 (0.82%) | $2.51 | $2.38 | 106.22 K | $45.20 M |
| 12/02/2025 | $2.48 | $2.41 (-2.82%) | $2.53 | $2.40 | 64.03 K | $44.46 M |
| 12/01/2025 | $2.53 | $2.45 (-3.16%) | $2.58 | $2.44 | 44.30 K | $45.20 M |
| 11/28/2025 | $2.52 | $2.52 (0%) | $2.61 | $2.51 | 47.80 K | $46.49 M |
| 11/26/2025 | $2.47 | $2.51 (1.62%) | $2.61 | $2.46 | 95.40 K | $46.30 M |
| 11/25/2025 | $2.44 | $2.47 (1.23%) | $2.61 | $2.41 | 55.34 K | $45.56 M |
| 11/24/2025 | $2.44 | $2.42 (-0.82%) | $2.53 | $2.38 | 85.74 K | $44.64 M |
| 11/21/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.36 | 118.60 K | $44.64 M |
| 11/20/2025 | $2.73 | $2.45 (-10.26%) | $2.76 | $2.43 | 216.97 K | $45.20 M |
| 11/19/2025 | $2.68 | $2.56 (-4.48%) | $2.71 | $2.52 | 145.56 K | $47.22 M |
| 11/18/2025 | $2.56 | $2.65 (3.52%) | $2.66 | $2.47 | 164.80 K | $48.88 M |
| 11/17/2025 | $2.64 | $2.57 (-2.65%) | $2.88 | $2.51 | 438.00 K | $47.41 M |
| 11/14/2025 | $2.44 | $2.41 (-1.23%) | $2.50 | $2.36 | 329.94 K | $44.46 M |
| 11/13/2025 | $2.71 | $2.54 (-6.27%) | $2.93 | $2.50 | 168.31 K | $46.86 M |
| 11/12/2025 | $2.60 | $2.71 (4.23%) | $2.79 | $2.52 | 178.27 K | $46.05 M |
| 11/11/2025 | $2.59 | $2.58 (-0.39%) | $2.61 | $2.50 | 79.70 K | $43.84 M |
| 11/10/2025 | $2.63 | $2.59 (-1.52%) | $2.79 | $2.50 | 165.10 K | $44.01 M |
| 11/07/2025 | $2.60 | $2.59 (-0.38%) | $2.70 | $2.49 | 188.80 K | $44.01 M |
| 11/06/2025 | $2.77 | $2.65 (-4.33%) | $2.88 | $2.62 | 124.36 K | $45.03 M |
| 11/05/2025 | $2.81 | $2.76 (-1.78%) | $2.85 | $2.72 | 118.30 K | $46.90 M |
| 11/04/2025 | $2.84 | $2.82 (-0.7%) | $2.91 | $2.80 | 172.03 K | $47.92 M |
| 11/03/2025 | $3.00 | $2.92 (-2.67%) | $3.02 | $2.90 | 105.30 K | $49.62 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.
