5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
+280.00%
6 MONTH PERFORMANCE
+379.74%
YEAR-TO-DATE PERFORMANCE
+4.11%
1 YEAR PERFORMANCE
+205.22%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.69 | $3.84 (4.07%) | $3.85 | $3.68 | 20,972 | |
| 12/31/2024 | $3.76 | $3.65 (-2.93%) | $3.86 | $3.63 | 108,771 | $57.38 M |
| 12/30/2024 | $3.90 | $3.81 (-2.31%) | $3.99 | $3.76 | 110,700 | $59.90 M |
| 12/27/2024 | $3.98 | $3.99 (0.25%) | $4.04 | $3.79 | 99,300 | $62.73 M |
| 12/26/2024 | $3.83 | $3.96 (3.39%) | $4.05 | $3.78 | 105,872 | $62.26 M |
| 12/24/2024 | $3.83 | $3.93 (2.61%) | $3.95 | $3.81 | 90,400 | $61.78 M |
| 12/23/2024 | $3.52 | $3.82 (8.52%) | $3.89 | $3.52 | 196,093 | $60.05 M |
| 12/20/2024 | $3.29 | $3.52 (6.99%) | $3.56 | $3.16 | 131,200 | $55.34 M |
| 12/19/2024 | $3.44 | $3.41 (-0.87%) | $3.50 | $3.25 | 135,518 | $53.61 M |
| 12/18/2024 | $3.49 | $3.30 (-5.44%) | $3.56 | $3.25 | 203,938 | $51.88 M |
| 12/17/2024 | $3.51 | $3.45 (-1.71%) | $3.51 | $3.32 | 140,315 | $54.24 M |
| 12/16/2024 | $3.55 | $3.50 (-1.41%) | $3.68 | $3.45 | 114,858 | $55.02 M |
| 12/13/2024 | $3.85 | $3.57 (-7.27%) | $3.92 | $3.51 | 181,049 | $56.12 M |
| 12/12/2024 | $3.55 | $3.82 (7.61%) | $4.04 | $3.54 | 441,709 | $60.05 M |
| 12/11/2024 | $3.58 | $3.46 (-3.35%) | $3.65 | $3.29 | 312,738 | $54.39 M |
| 12/10/2024 | $3.72 | $3.66 (-1.61%) | $3.80 | $3.61 | 84,100 | $57.54 M |
| 12/09/2024 | $3.92 | $3.72 (-5.1%) | $3.95 | $3.63 | 199,117 | $58.48 M |
| 12/06/2024 | $3.89 | $3.82 (-1.8%) | $3.98 | $3.81 | 150,370 | $60.05 M |
| 12/05/2024 | $3.78 | $3.88 (2.65%) | $3.98 | $3.73 | 236,831 | $61.00 M |
| 12/04/2024 | $3.75 | $3.77 (0.53%) | $3.91 | $3.60 | 227,107 | $59.27 M |
| 12/03/2024 | $3.57 | $3.70 (3.64%) | $3.78 | $3.54 | 154,372 | $58.17 M |
| 12/02/2024 | $3.68 | $3.58 (-2.72%) | $3.83 | $3.58 | 185,918 | $56.28 M |
| 11/29/2024 | $3.62 | $3.77 (4.14%) | $3.91 | $3.57 | 143,246 | $59.27 M |
| 11/27/2024 | $3.88 | $3.62 (-6.7%) | $3.88 | $3.56 | 139,979 | $56.91 M |
| 11/26/2024 | $3.71 | $3.80 (2.43%) | $3.89 | $3.50 | 214,700 | $59.74 M |
| 11/25/2024 | $3.98 | $3.76 (-5.53%) | $4.19 | $3.61 | 446,883 | $59.11 M |
| 11/22/2024 | $3.76 | $3.92 (4.26%) | $4.05 | $3.74 | 332,064 | $61.63 M |
| 11/21/2024 | $3.88 | $3.71 (-4.38%) | $4.17 | $3.61 | 484,944 | $58.32 M |
| 11/20/2024 | $3.82 | $3.99 (4.45%) | $4.02 | $3.73 | 387,920 | $62.73 M |
| 11/19/2024 | $3.54 | $3.84 (8.47%) | $3.85 | $3.51 | 468,722 | $60.37 M |
| 11/18/2024 | $3.17 | $3.54 (11.67%) | $3.96 | $3.17 | 1.01 M | $55.65 M |
| 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 |