5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
-31.27%
6 MONTH PERFORMANCE
-29.56%
YEAR-TO-DATE PERFORMANCE
-30.14%
1 YEAR PERFORMANCE
-34.28%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.47 | $2.55 (3.45%) | $2.61 | $2.46 | 97.45 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 |
| 10/31/2025 | $2.95 | $3.05 (3.39%) | $3.07 | $2.94 | 70.80 K | $51.83 M |
| 10/30/2025 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.85 | 259.37 K | $50.13 M |
| 10/29/2025 | $3.09 | $3.03 (-1.94%) | $3.12 | $2.96 | 162.30 K | $51.49 M |
| 10/28/2025 | $3.09 | $3.05 (-1.29%) | $3.13 | $3.02 | 150.23 K | $51.83 M |
| 10/27/2025 | $3.21 | $3.09 (-3.74%) | $3.21 | $3.09 | 134.55 K | $52.51 M |
| 10/24/2025 | $3.19 | $3.20 (0.31%) | $3.28 | $3.16 | 63.70 K | $54.37 M |
| 10/23/2025 | $3.21 | $3.19 (-0.62%) | $3.31 | $3.12 | 54.40 K | $54.20 M |
| 10/22/2025 | $3.16 | $3.17 (0.32%) | $3.20 | $3.09 | 117.30 K | $53.86 M |
| 10/21/2025 | $3.24 | $3.18 (-1.85%) | $3.28 | $3.15 | 41.03 K | $54.03 M |
| 10/20/2025 | $3.20 | $3.23 (0.94%) | $3.30 | $3.12 | 46.04 K | $54.88 M |
| 10/17/2025 | $3.17 | $3.17 (0%) | $3.22 | $3.12 | 108.22 K | $53.86 M |
| 10/16/2025 | $3.29 | $3.18 (-3.34%) | $3.33 | $3.13 | 114.42 K | $54.03 M |
| 10/15/2025 | $3.33 | $3.27 (-1.8%) | $3.42 | $3.26 | 51.00 K | $55.56 M |
| 10/14/2025 | $3.17 | $3.31 (4.42%) | $3.35 | $3.12 | 98.25 K | $56.24 M |
| 10/13/2025 | $3.22 | $3.21 (-0.31%) | $3.27 | $3.16 | 109.12 K | $54.54 M |
| 10/10/2025 | $3.29 | $3.18 (-3.34%) | $3.33 | $3.12 | 134.06 K | $54.03 M |
| 10/09/2025 | $3.28 | $3.25 (-0.91%) | $3.39 | $3.14 | 184.70 K | $55.22 M |
| 10/08/2025 | $3.36 | $3.31 (-1.49%) | $3.39 | $3.26 | 113.47 K | $56.24 M |
| 10/07/2025 | $3.47 | $3.36 (-3.17%) | $3.55 | $3.27 | 151.65 K | $57.09 M |
| 10/06/2025 | $3.39 | $3.50 (3.24%) | $3.50 | $3.34 | 100.05 K | $59.47 M |
| 10/03/2025 | $3.44 | $3.39 (-1.45%) | $3.48 | $3.33 | 92.79 K | $57.60 M |
| 10/02/2025 | $3.41 | $3.46 (1.47%) | $3.52 | $3.38 | 98.80 K | $58.79 M |
| 10/01/2025 | $3.38 | $3.41 (0.89%) | $3.51 | $3.32 | 158.25 K | $57.94 M |
| 09/30/2025 | $3.44 | $3.36 (-2.33%) | $3.48 | $3.32 | 122.60 K | $57.09 M |
| 09/29/2025 | $3.34 | $3.46 (3.59%) | $3.49 | $3.34 | 155.10 K | $58.79 M |
| 09/26/2025 | $3.43 | $3.36 (-2.04%) | $3.49 | $3.32 | 80.05 K | $53.62 M |
| 09/25/2025 | $3.44 | $3.38 (-1.74%) | $3.51 | $3.28 | 126.94 K | $53.94 M |
| 09/24/2025 | $3.40 | $3.50 (2.94%) | $3.55 | $3.40 | 163.30 K | $55.85 M |
| 09/23/2025 | $3.38 | $3.39 (0.3%) | $3.53 | $3.38 | 148.65 K | $54.10 M |
| 09/22/2025 | $3.30 | $3.38 (2.42%) | $3.40 | $3.22 | 191.73 K | $53.94 M |
| 09/19/2025 | $3.35 | $3.31 (-1.19%) | $3.41 | $3.28 | 171.51 K | $52.82 M |
| 09/18/2025 | $3.30 | $3.34 (1.21%) | $3.40 | $3.30 | 176.57 K | $53.30 M |
| 09/17/2025 | $3.20 | $3.27 (2.19%) | $3.39 | $3.20 | 160.03 K | $52.18 M |
| 09/16/2025 | $3.26 | $3.22 (-1.23%) | $3.31 | $3.20 | 212.71 K | $51.38 M |
| 09/15/2025 | $3.34 | $3.25 (-2.69%) | $3.42 | $3.25 | 230.63 K | $51.86 M |
| 09/12/2025 | $3.44 | $3.40 (-1.16%) | $3.46 | $3.36 | 230.01 K | $53.77 M |
| 09/11/2025 | $3.42 | $3.44 (0.58%) | $3.54 | $3.40 | 135.40 K | $54.90 M |
| 09/10/2025 | $3.31 | $3.46 (4.53%) | $3.55 | $3.31 | 362.00 K | $55.21 M |
| 09/09/2025 | $3.55 | $3.31 (-6.76%) | $3.63 | $3.29 | 604.30 K | $52.34 M |
| 09/08/2025 | $3.65 | $3.53 (-3.29%) | $3.70 | $3.40 | 1.05 M | $56.33 M |
| 09/05/2025 | $3.78 | $3.71 (-1.85%) | $3.91 | $3.65 | 523.10 K | $58.67 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.
