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 )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.340 1.355 1.261 1.320 167,271 +0.02(+1.54%)
Feb 28, 2024 1.300 1.333 1.210 1.300 163,758 +0.00(+0.00%)
Feb 27, 2024 1.340 1.380 1.280 1.300 167,477 -0.06(-4.41%)
Feb 26, 2024 1.390 1.410 1.330 1.360 139,695 -0.05(-3.55%)
Feb 23, 2024 1.410 1.470 1.380 1.410 107,767 +0.01(+0.71%)
Feb 22, 2024 1.380 1.450 1.370 1.400 153,792 +0.00(+0.00%)
Feb 21, 2024 1.430 1.440 1.370 1.400 183,907 -0.06(-4.11%)
Feb 20, 2024 1.440 1.480 1.350 1.460 324,140 -0.08(-5.19%)
Feb 16, 2024 1.650 1.650 1.445 1.540 494,286 -0.11(-6.67%)
Feb 15, 2024 1.700 1.940 1.570 1.650 1,641,479 -0.70(-29.79%)
Feb 14, 2024 3.180 3.930 2.110 2.350 32,880,640 +0.80(+51.61%)
Feb 13, 2024 1.530 1.620 1.530 1.550 71,113 +0.05(+3.33%)
Feb 12, 2024 1.470 1.540 1.470 1.500 35,883 +0.03(+2.04%)
Feb 09, 2024 1.440 1.530 1.410 1.470 26,561 +0.04(+2.80%)
Feb 08, 2024 1.440 1.480 1.400 1.430 30,053 -0.01(-0.69%)
Feb 07, 2024 1.510 1.550 1.424 1.440 54,408 -0.06(-4.32%)
Feb 06, 2024 1.500 1.570 1.500 1.505 77,767 -0.02(-0.99%)
Feb 05, 2024 1.770 1.770 1.520 1.520 128,806 -0.17(-10.06%)
Feb 02, 2024 1.680 1.720 1.550 1.690 77,445 +0.01(+0.60%)
Feb 01, 2024 1.680 1.752 1.610 1.680 22,745 +0.00(+0.00%)
Jan 31, 2024 1.730 1.756 1.657 1.680 46,993 -0.09(-5.08%)
Jan 30, 2024 1.750 1.781 1.620 1.770 65,861 +0.05(+2.91%)
Jan 29, 2024 1.720 1.824 1.701 1.720 97,665 +0.04(+2.38%)
Jan 26, 2024 1.920 1.920 1.510 1.680 139,951 -0.24(-12.50%)
Jan 25, 2024 1.860 1.930 1.860 1.920 97,578 +0.06(+3.23%)
Jan 24, 2024 1.650 1.980 1.602 1.860 357,883 +0.24(+14.81%)
Jan 23, 2024 1.420 1.740 1.420 1.620 233,535 +0.19(+13.29%)
Jan 22, 2024 1.380 1.490 1.380 1.430 40,090 +0.03(+2.14%)
Jan 19, 2024 1.370 1.420 1.350 1.400 21,811 +0.03(+2.19%)
Jan 18, 2024 1.390 1.431 1.340 1.370 16,983 -0.04(-2.84%)
Jan 17, 2024 1.390 1.410 1.380 1.410 12,764 +0.00(+0.00%)
Jan 16, 2024 1.440 1.450 1.370 1.410 33,130 -0.03(-2.08%)
Jan 12, 2024 1.400 1.500 1.400 1.440 55,299 +0.07(+5.11%)
Jan 11, 2024 1.450 1.478 1.330 1.370 34,851 -0.06(-4.20%)
Jan 10, 2024 1.260 1.460 1.220 1.430 148,587 +0.17(+13.49%)
Jan 09, 2024 1.280 1.290 1.250 1.260 29,216 -0.03(-2.33%)
Jan 08, 2024 1.300 1.360 1.280 1.290 19,157 +0.01(+0.78%)
Jan 05, 2024 1.240 1.330 1.240 1.280 44,825 +0.02(+1.59%)
Jan 04, 2024 1.250 1.303 1.210 1.260 39,010 +0.00(+0.00%)
Jan 03, 2024 1.240 1.280 1.220 1.260 38,061 +0.01(+1.20%)
Jan 02, 2024 1.310 1.356 1.230 1.245 75,830 -0.10(-7.78%)
Dec 29, 2023 1.380 1.490 1.277 1.350 146,728 -0.03(-2.17%)
Dec 28, 2023 1.220 1.440 1.220 1.380 322,128 +0.18(+15.00%)
Dec 27, 2023 1.100 1.220 1.100 1.200 268,283 +0.07(+6.19%)
Dec 26, 2023 1.080 1.150 1.080 1.130 44,505 +0.03(+3.20%)
Dec 22, 2023 1.100 1.135 1.060 1.095 48,533 -0.03(-2.23%)
Dec 21, 2023 1.070 1.130 1.040 1.120 104,764 +0.06(+5.66%)
Dec 20, 2023 1.090 1.130 1.050 1.060 64,097 -0.03(-2.75%)
Dec 19, 2023 1.100 1.101 1.080 1.090 33,338 +0.01(+0.93%)
Dec 18, 2023 1.120 1.150 1.070 1.080 51,209 -0.02(-1.82%)
Dec 15, 2023 1.180 1.180 1.100 1.100 65,808 -0.01(-0.90%)
Dec 14, 2023 1.200 1.217 1.110 1.110 58,519 -0.01(-0.89%)
Dec 13, 2023 1.100 1.130 1.100 1.120 17,738 +0.03(+2.75%)
Dec 12, 2023 1.210 1.210 1.070 1.090 67,478 -0.08(-6.84%)
Dec 11, 2023 1.240 1.270 1.170 1.170 57,622 -0.09(-7.14%)
Dec 08, 2023 1.170 1.270 1.170 1.260 64,427 +0.09(+7.69%)
Dec 07, 2023 1.170 1.220 1.170 1.170 27,732 -0.05(-4.10%)
Dec 06, 2023 1.190 1.230 1.170 1.220 43,287 +0.04(+3.39%)
Dec 05, 2023 1.180 1.230 1.162 1.180 31,728 -0.03(-2.48%)
Dec 04, 2023 1.150 1.240 1.101 1.210 96,351 +0.03(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.