-
5 DAY PERFORMANCE
+35.00% -
1 MONTH PERFORMANCE
+36.95% -
3 MONTH PERFORMANCE
+21.35% -
6 MONTH PERFORMANCE
-22.30% -
YEAR-TO-DATE PERFORMANCE
-20.00% -
1 YEAR PERFORMANCE
+0.00%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.04 | $1.10 (5.77%) | $1.10 | $0.97 | 100,197 | $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 |
| 08/15/2024 | $0.80 | $0.81 (1%) | $0.85 | $0.80 | 118,503 | $12.69 M |
| 08/14/2024 | $0.80 | $0.81 (1.25%) | $0.85 | $0.77 | 118,800 | $12.72 M |
| 08/13/2024 | $0.81 | $0.80 (-0.99%) | $0.84 | $0.80 | 29,100 | $10.87 M |
| 08/12/2024 | $0.86 | $0.82 (-4.37%) | $0.87 | $0.81 | 66,517 | $11.09 M |
| 08/09/2024 | $0.83 | $0.85 (3.5%) | $0.88 | $0.82 | 47,600 | $11.55 M |
| 08/08/2024 | $0.82 | $0.83 (1.34%) | $0.87 | $0.82 | 32,333 | $11.24 M |
| 08/07/2024 | $0.83 | $0.82 (-0.8%) | $0.87 | $0.82 | 24,348 | $11.10 M |
| 08/06/2024 | $0.80 | $0.81 (0.62%) | $0.83 | $0.80 | 33,600 | $10.90 M |
| 08/05/2024 | $0.77 | $0.80 (3.9%) | $0.83 | $0.76 | 49,994 | $10.82 M |
| 08/02/2024 | $0.82 | $0.82 (0%) | $0.85 | $0.81 | 28,000 | $12.80 M |
| 08/01/2024 | $0.81 | $0.82 (1.23%) | $0.85 | $0.81 | 46,789 | $12.80 M |
| 07/31/2024 | $0.81 | $0.81 (0%) | $0.85 | $0.80 | 65,094 | $12.64 M |
| 07/30/2024 | $0.80 | $0.81 (0.5%) | $0.82 | $0.80 | 32,400 | $12.56 M |
| 07/29/2024 | $0.81 | $0.81 (-0.25%) | $0.86 | $0.80 | 45,990 | $12.61 M |
| 07/26/2024 | $0.86 | $0.80 (-6.7%) | $0.87 | $0.75 | 45,200 | $12.46 M |
| 07/25/2024 | $0.87 | $0.82 (-5.42%) | $0.87 | $0.82 | 45,171 | $12.80 M |
| 07/24/2024 | $0.85 | $0.85 (-0.12%) | $0.87 | $0.80 | 22,135 | $13.25 M |
| 07/23/2024 | $0.84 | $0.87 (2.98%) | $0.87 | $0.84 | 13,900 | $13.50 M |
| 07/22/2024 | $0.83 | $0.86 (3.98%) | $0.87 | $0.82 | 33,352 | $13.47 M |
| 07/19/2024 | $0.87 | $0.84 (-3.44%) | $0.87 | $0.84 | 39,080 | $13.11 M |
| 07/18/2024 | $0.85 | $0.85 (0%) | $0.88 | $0.84 | 33,480 | $13.27 M |
| 07/17/2024 | $0.87 | $0.87 (-0.08%) | $0.89 | $0.85 | 51,701 | $13.62 M |
| 07/16/2024 | $0.89 | $0.89 (-0.39%) | $0.91 | $0.85 | 70,909 | $13.89 M |
| 07/15/2024 | $0.90 | $0.87 (-2.79%) | $0.90 | $0.85 | 8,562 | $13.58 M |
| 07/12/2024 | $0.82 | $0.89 (8.13%) | $0.89 | $0.80 | 56,338 | $13.84 M |
| 07/11/2024 | $0.82 | $0.82 (0.26%) | $0.84 | $0.79 | 24,784 | $12.87 M |
| 07/10/2024 | $0.82 | $0.85 (3.05%) | $0.86 | $0.81 | 46,584 | $13.19 M |
| 07/09/2024 | $0.81 | $0.82 (0.09%) | $0.85 | $0.80 | 15,362 | $12.72 M |
| 07/08/2024 | $0.82 | $0.84 (2.74%) | $0.84 | $0.78 | 107,533 | $13.10 M |
| 07/05/2024 | $0.79 | $0.84 (6.31%) | $0.88 | $0.72 | 117,746 | |
| 07/03/2024 | $0.80 | $0.82 (3.19%) | $0.85 | $0.79 | 67,790 | |
| 07/02/2024 | $0.87 | $0.79 (-9.27%) | $0.87 | $0.79 | 217,444 | |
| 07/01/2024 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.85 | 193,251 | |
| 06/28/2024 | $0.84 | $0.89 (5.83%) | $0.96 | $0.81 | 109,669 |