5 DAY PERFORMANCE
+9.54%
1 MONTH PERFORMANCE
+18.60%
3 MONTH PERFORMANCE
+45.69%
6 MONTH PERFORMANCE
+8.30%
YEAR-TO-DATE PERFORMANCE
+36.02%
1 YEAR PERFORMANCE
+2.14%
Cineverse Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.52 | $2.60 (3.27%) | $2.64 | $2.44 | 160.48 K | $49.20 M |
| 05/05/2026 | $2.55 | $2.49 (-2.35%) | $2.62 | $2.34 | 192.40 K | $47.85 M |
| 05/04/2026 | $2.58 | $2.55 (-1.16%) | $2.64 | $2.54 | 112.96 K | $49.01 M |
| 05/01/2026 | $2.60 | $2.62 (0.77%) | $2.64 | $2.53 | 81.14 K | $50.35 M |
| 04/30/2026 | $2.59 | $2.60 (0.39%) | $2.64 | $2.50 | 235.12 K | $49.97 M |
| 04/29/2026 | $2.52 | $2.59 (2.78%) | $2.64 | $2.50 | 173.03 K | $49.78 M |
| 04/28/2026 | $2.45 | $2.52 (2.86%) | $2.71 | $2.43 | 222.11 K | $48.43 M |
| 04/27/2026 | $2.37 | $2.48 (4.64%) | $2.49 | $2.36 | 169.24 K | $47.66 M |
| 04/24/2026 | $2.30 | $2.39 (3.91%) | $2.44 | $2.30 | 77.90 K | $45.93 M |
| 04/23/2026 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.27 | 105.02 K | $44.01 M |
| 04/22/2026 | $2.39 | $2.39 (0%) | $2.42 | $2.36 | 136.90 K | $45.93 M |
| 04/21/2026 | $2.44 | $2.38 (-2.46%) | $2.51 | $2.36 | 99.49 K | $45.74 M |
| 04/20/2026 | $2.43 | $2.40 (-1.23%) | $2.47 | $2.34 | 122.10 K | $46.12 M |
| 04/17/2026 | $2.40 | $2.45 (2.08%) | $2.47 | $2.37 | 198.10 K | $47.08 M |
| 04/16/2026 | $2.35 | $2.37 (0.85%) | $2.38 | $2.30 | 121.04 K | $45.55 M |
| 04/15/2026 | $2.41 | $2.37 (-1.66%) | $2.46 | $2.35 | 92.61 K | $45.55 M |
| 04/14/2026 | $2.40 | $2.42 (0.83%) | $2.44 | $2.35 | 133.46 K | $46.51 M |
| 04/13/2026 | $2.35 | $2.40 (2.13%) | $2.42 | $2.32 | 99.20 K | $46.12 M |
| 04/10/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.29 | 168.62 K | $45.36 M |
| 04/09/2026 | $2.48 | $2.42 (-2.42%) | $2.49 | $2.36 | 84.60 K | $46.51 M |
| 04/08/2026 | $2.56 | $2.46 (-3.91%) | $2.58 | $2.43 | 138.20 K | $47.28 M |
| 04/07/2026 | $2.42 | $2.44 (0.83%) | $2.54 | $2.35 | 477.35 K | $46.89 M |
| 04/06/2026 | $2.42 | $2.42 (0%) | $2.48 | $2.36 | 111.50 K | $46.51 M |
| 04/02/2026 | $2.32 | $2.42 (4.31%) | $2.46 | $2.28 | 105.79 K | $46.51 M |
| 04/01/2026 | $2.44 | $2.42 (-0.82%) | $2.48 | $2.33 | 126.12 K | $46.51 M |
| 03/31/2026 | $2.30 | $2.40 (4.35%) | $2.42 | $2.28 | 112.00 K | $46.12 M |
| 03/30/2026 | $2.40 | $2.30 (-4.17%) | $2.41 | $2.25 | 146.44 K | $44.20 M |
| 03/27/2026 | $2.32 | $2.40 (3.45%) | $2.41 | $2.31 | 83.10 K | $46.12 M |
| 03/26/2026 | $2.35 | $2.40 (2.13%) | $2.64 | $2.35 | 167.72 K | $46.12 M |
| 03/25/2026 | $2.36 | $2.38 (0.85%) | $2.43 | $2.35 | 73.53 K | $45.74 M |
| 03/24/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.31 | 56.35 K | $45.36 M |
| 03/23/2026 | $2.35 | $2.42 (2.98%) | $2.46 | $2.35 | 61.60 K | $46.51 M |
| 03/20/2026 | $2.31 | $2.32 (0.43%) | $2.44 | $2.28 | 202.30 K | $44.59 M |
| 03/19/2026 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.31 | 128.41 K | $46.12 M |
| 03/18/2026 | $2.54 | $2.44 (-3.94%) | $2.57 | $2.42 | 209.30 K | $46.89 M |
| 03/17/2026 | $2.62 | $2.53 (-3.44%) | $2.67 | $2.49 | 143.20 K | $48.62 M |
| 03/16/2026 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.53 | 112.50 K | $50.35 M |
| 03/13/2026 | $2.69 | $2.60 (-3.35%) | $2.76 | $2.54 | 124.20 K | $49.97 M |
| 03/12/2026 | $2.70 | $2.70 (0%) | $2.82 | $2.63 | 75.14 K | $51.89 M |
| 03/11/2026 | $2.79 | $2.77 (-0.72%) | $2.90 | $2.65 | 115.15 K | $53.23 M |
| 03/10/2026 | $2.88 | $2.83 (-1.74%) | $3.05 | $2.70 | 174.42 K | $54.39 M |
| 03/09/2026 | $2.97 | $2.87 (-3.37%) | $2.98 | $2.78 | 118.40 K | $55.16 M |
| 03/06/2026 | $3.12 | $3.01 (-3.53%) | $3.16 | $2.90 | 132.88 K | $57.85 M |
| 03/05/2026 | $3.08 | $3.14 (1.95%) | $3.37 | $3.02 | 333.70 K | $60.35 M |
| 03/04/2026 | $3.03 | $3.07 (1.32%) | $3.12 | $2.95 | 125.90 K | $59.00 M |
| 03/03/2026 | $2.92 | $3.03 (3.77%) | $3.06 | $2.89 | 122.61 K | $58.23 M |
| 03/02/2026 | $2.85 | $2.98 (4.56%) | $2.99 | $2.76 | 225.06 K | $57.27 M |
| 02/27/2026 | $3.08 | $2.96 (-3.9%) | $3.12 | $2.89 | 100.38 K | $56.89 M |
| 02/26/2026 | $3.00 | $3.11 (3.67%) | $3.12 | $2.92 | 130.14 K | $59.77 M |
| 02/25/2026 | $2.90 | $3.01 (3.79%) | $3.07 | $2.87 | 125.10 K | $57.85 M |
| 02/24/2026 | $3.09 | $2.91 (-5.83%) | $3.13 | $2.86 | 170.44 K | $55.93 M |
| 02/23/2026 | $3.12 | $3.11 (-0.32%) | $3.17 | $2.90 | 344.05 K | $59.77 M |
| 02/20/2026 | $3.00 | $3.07 (2.33%) | $3.17 | $2.90 | 292.52 K | $59.00 M |
| 02/19/2026 | $3.08 | $2.98 (-3.25%) | $3.30 | $2.96 | 739.25 K | $57.27 M |
| 02/18/2026 | $3.07 | $2.97 (-3.26%) | $3.44 | $2.86 | 1.86 M | $57.08 M |
| 02/17/2026 | $2.65 | $2.71 (2.26%) | $3.07 | $2.59 | 1.67 M | $52.08 M |
| 02/13/2026 | $2.33 | $2.50 (7.3%) | $2.68 | $2.26 | 3.17 M | $46.12 M |
| 02/12/2026 | $1.84 | $2.08 (13.04%) | $2.11 | $1.78 | 812.62 K | $38.37 M |
| 02/11/2026 | $1.84 | $1.85 (0.54%) | $1.92 | $1.77 | 132.89 K | $34.13 M |
| 02/10/2026 | $1.89 | $1.83 (-3.17%) | $1.93 | $1.83 | 35.75 K | $33.76 M |
| 02/09/2026 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.87 | 55.29 K | $35.23 M |
| 02/06/2026 | $1.83 | $1.97 (7.65%) | $2.08 | $1.77 | 137.80 K | $36.34 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.
