Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cineverse Corp. - Class A Common Stock (NQ: CNVS )

3.520 +0.110 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.290 3.560 3.160 3.520 131,199 +0.10(+3.07%)
Dec 19, 2024 3.440 3.500 3.250 3.415 131,299 +0.12(+3.48%)
Dec 18, 2024 3.490 3.560 3.250 3.300 203,136 -0.15(-4.35%)
Dec 17, 2024 3.510 3.510 3.320 3.450 140,298 -0.05(-1.43%)
Dec 16, 2024 3.550 3.679 3.450 3.500 114,642 -0.07(-1.96%)
Dec 13, 2024 3.850 3.920 3.510 3.570 181,049 -0.25(-6.54%)
Dec 12, 2024 3.550 4.040 3.535 3.820 441,700 +0.36(+10.40%)
Dec 11, 2024 3.580 3.650 3.290 3.460 310,873 -0.20(-5.46%)
Dec 10, 2024 3.720 3.800 3.610 3.660 84,100 -0.06(-1.61%)
Dec 09, 2024 3.920 3.954 3.630 3.720 199,105 -0.10(-2.62%)
Dec 06, 2024 3.890 3.980 3.810 3.820 150,370 -0.06(-1.55%)
Dec 05, 2024 3.780 3.980 3.730 3.880 236,289 +0.11(+2.92%)
Dec 04, 2024 3.750 3.910 3.600 3.770 226,068 +0.07(+1.89%)
Dec 03, 2024 3.570 3.780 3.540 3.700 154,270 +0.12(+3.35%)
Dec 02, 2024 3.680 3.830 3.580 3.580 185,879 -0.19(-5.08%)
Nov 29, 2024 3.620 3.910 3.570 3.772 143,246 +0.15(+4.19%)
Nov 27, 2024 3.880 3.880 3.560 3.620 139,979 -0.18(-4.74%)
Nov 26, 2024 3.710 3.890 3.500 3.800 213,423 +0.04(+1.06%)
Nov 25, 2024 3.980 4.187 3.610 3.760 446,811 -0.16(-4.08%)
Nov 22, 2024 3.760 4.050 3.740 3.920 332,064 +0.21(+5.66%)
Nov 21, 2024 3.880 4.170 3.610 3.710 484,884 -0.28(-7.02%)
Nov 20, 2024 3.820 4.020 3.725 3.990 387,860 +0.15(+3.91%)
Nov 19, 2024 3.540 3.850 3.505 3.840 468,212 +0.30(+8.47%)
Nov 18, 2024 3.170 3.957 3.170 3.540 1,012,049 +0.34(+10.62%)
Nov 15, 2024 2.880 3.640 2.750 3.200 2,924,168 +0.60(+23.08%)
Nov 14, 2024 2.650 2.730 2.480 2.600 447,748 -0.08(-2.99%)
Nov 13, 2024 3.120 3.180 2.630 2.680 538,261 -0.50(-15.72%)
Nov 12, 2024 3.090 3.300 2.953 3.180 510,228 +0.07(+2.25%)
Nov 11, 2024 2.730 3.140 2.730 3.110 650,179 +0.38(+13.92%)
Nov 08, 2024 2.550 2.750 2.470 2.730 300,228 +0.20(+7.91%)
Nov 07, 2024 2.500 2.580 2.420 2.530 208,245 -0.02(-0.78%)
Nov 06, 2024 2.810 2.810 2.420 2.550 394,046 -0.16(-5.90%)
Nov 05, 2024 2.780 2.831 2.580 2.710 252,430 -0.03(-1.09%)
Nov 04, 2024 2.700 2.840 2.610 2.740 404,175 +0.09(+3.40%)
Nov 01, 2024 2.470 2.698 2.430 2.650 275,357 +0.18(+7.29%)
Oct 31, 2024 2.550 2.550 2.440 2.470 142,295 -0.05(-1.98%)
Oct 30, 2024 2.360 2.550 2.300 2.520 422,932 +0.17(+7.23%)
Oct 29, 2024 2.280 2.500 2.210 2.350 256,660 +0.10(+4.21%)
Oct 28, 2024 2.250 2.420 2.130 2.255 250,186 +0.07(+3.44%)
Oct 25, 2024 2.250 2.360 2.160 2.180 146,902 -0.13(-5.63%)
Oct 24, 2024 2.310 2.350 2.160 2.310 245,936 +0.19(+8.96%)
Oct 23, 2024 2.270 2.295 2.080 2.120 208,220 -0.15(-6.61%)
Oct 22, 2024 2.210 2.290 1.900 2.270 593,540 +0.06(+2.71%)
Oct 21, 2024 2.330 2.600 2.130 2.210 629,666 -0.07(-3.07%)
Oct 18, 2024 1.980 2.320 1.950 2.280 704,033 +0.37(+19.37%)
Oct 17, 2024 1.800 1.930 1.750 1.910 405,366 +0.13(+7.30%)
Oct 16, 2024 1.500 1.820 1.500 1.780 810,984 +0.30(+20.68%)
Oct 15, 2024 1.440 1.490 1.370 1.475 165,545 +0.02(+1.03%)
Oct 14, 2024 1.610 1.674 1.410 1.460 337,259 +0.01(+0.69%)
Oct 11, 2024 1.400 1.500 1.345 1.450 204,108 +0.08(+5.84%)
Oct 10, 2024 1.480 1.750 1.350 1.370 948,573 -0.11(-7.43%)
Oct 09, 2024 1.270 1.540 1.260 1.480 524,556 +0.20(+15.62%)
Oct 08, 2024 1.000 1.320 0.9999 1.280 936,370 +0.27(+26.73%)
Oct 07, 2024 0.9800 1.010 0.9800 1.010 53,130 +0.01(+1.00%)
Oct 04, 2024 1.010 1.031 0.9800 1.000 39,610 +0.02(+2.04%)
Oct 03, 2024 1.010 1.010 0.9510 0.9800 60,928 -0.02(-2.00%)
Oct 02, 2024 0.9800 1.080 0.9755 1.000 53,197 +0.04(+3.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.