5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
+389.25%
YEAR-TO-DATE PERFORMANCE
+1.64%
1 YEAR PERFORMANCE
+181.06%
Cineverse Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.55 | $3.55 (0%) | $3.60 | $3.37 | 87,368 | $54.31 M |
| 03/11/2025 | $3.60 | $3.49 (-3.06%) | $3.69 | $3.33 | 110,410 | $55.42 M |
| 03/10/2025 | $3.60 | $3.64 (1.11%) | $3.74 | $3.50 | 109,423 | $57.80 M |
| 03/07/2025 | $3.61 | $3.61 (0%) | $3.64 | $3.47 | 75,813 | $57.33 M |
| 03/06/2025 | $3.73 | $3.63 (-2.68%) | $3.90 | $3.60 | 81,402 | $57.64 M |
| 03/05/2025 | $3.40 | $3.78 (11.18%) | $3.85 | $3.40 | 105,638 | $60.03 M |
| 03/04/2025 | $3.39 | $3.44 (1.47%) | $3.65 | $3.25 | 262,815 | $54.63 M |
| 03/03/2025 | $3.72 | $3.48 (-6.45%) | $3.78 | $3.43 | 184,707 | $55.26 M |
| 02/28/2025 | $3.63 | $3.70 (1.93%) | $3.80 | $3.52 | 117,261 | $58.76 M |
| 02/27/2025 | $3.63 | $3.65 (0.55%) | $3.83 | $3.50 | 269,104 | $57.96 M |
| 02/26/2025 | $3.76 | $3.67 (-2.39%) | $3.82 | $3.60 | 142,131 | $58.28 M |
| 02/25/2025 | $3.96 | $3.73 (-5.81%) | $4.18 | $3.50 | 255,122 | $59.23 M |
| 02/24/2025 | $4.29 | $3.95 (-7.93%) | $4.29 | $3.70 | 425,200 | $62.73 M |
| 02/21/2025 | $4.45 | $4.29 (-3.6%) | $4.59 | $4.28 | 270,000 | $68.13 M |
| 02/20/2025 | $4.68 | $4.33 (-7.48%) | $4.70 | $4.23 | 209,631 | $68.76 M |
| 02/19/2025 | $4.62 | $4.61 (-0.22%) | $4.79 | $4.52 | 360,300 | $73.21 M |
| 02/18/2025 | $4.37 | $4.61 (5.49%) | $4.81 | $4.29 | 588,003 | $73.21 M |
| 02/14/2025 | $4.54 | $4.18 (-7.93%) | $4.78 | $3.73 | 731,705 | $66.38 M |
| 02/13/2025 | $4.84 | $4.48 (-7.44%) | $4.84 | $4.41 | 400,200 | $70.43 M |
| 02/12/2025 | $4.82 | $4.60 (-4.56%) | $4.85 | $4.44 | 199,798 | $72.32 M |
| 02/11/2025 | $4.48 | $4.74 (5.8%) | $4.89 | $4.47 | 350,766 | $74.52 M |
| 02/10/2025 | $4.10 | $4.51 (10%) | $4.51 | $4.04 | 274,839 | $70.90 M |
| 02/07/2025 | $4.15 | $3.95 (-4.82%) | $4.24 | $3.94 | 123,269 | $62.10 M |
| 02/06/2025 | $4.32 | $4.18 (-3.24%) | $4.59 | $4.03 | 352,729 | $65.71 M |
| 02/05/2025 | $3.72 | $4.26 (14.52%) | $4.32 | $3.72 | 308,901 | $66.97 M |
| 02/04/2025 | $3.67 | $3.77 (2.72%) | $3.81 | $3.59 | 71,630 | $59.27 M |
| 02/03/2025 | $3.55 | $3.70 (4.23%) | $3.76 | $3.55 | 52,576 | $58.17 M |
| 01/31/2025 | $3.66 | $3.75 (2.46%) | $3.85 | $3.51 | 128,400 | $58.95 M |
| 01/30/2025 | $3.60 | $3.66 (1.67%) | $3.75 | $3.48 | 68,900 | $57.54 M |
| 01/29/2025 | $3.59 | $3.50 (-2.51%) | $3.64 | $3.46 | 59,400 | $55.02 M |
| 01/28/2025 | $3.68 | $3.56 (-3.26%) | $3.81 | $3.50 | 45,034 | $55.97 M |
| 01/27/2025 | $3.76 | $3.70 (-1.6%) | $3.89 | $3.41 | 89,398 | $58.17 M |
| 01/24/2025 | $3.60 | $3.77 (4.72%) | $3.86 | $3.60 | 100,100 | $59.27 M |
| 01/23/2025 | $3.48 | $3.59 (3.16%) | $3.62 | $3.46 | 66,180 | $56.44 M |
| 01/22/2025 | $3.42 | $3.48 (1.75%) | $3.62 | $3.42 | 65,740 | $54.71 M |
| 01/21/2025 | $3.54 | $3.43 (-3.11%) | $3.62 | $3.40 | 79,847 | $53.92 M |
| 01/17/2025 | $3.45 | $3.54 (2.61%) | $3.55 | $3.43 | 45,120 | $55.65 M |
| 01/16/2025 | $3.54 | $3.44 (-2.82%) | $3.58 | $3.44 | 32,569 | $54.08 M |
| 01/15/2025 | $3.43 | $3.53 (2.92%) | $3.60 | $3.42 | 68,104 | $55.50 M |
| 01/14/2025 | $3.44 | $3.43 (-0.29%) | $3.54 | $3.34 | 65,700 | $53.92 M |
| 01/13/2025 | $3.54 | $3.42 (-3.39%) | $3.64 | $3.35 | 72,800 | $53.77 M |
| 01/10/2025 | $3.52 | $3.57 (1.42%) | $3.64 | $3.46 | 42,232 | $56.12 M |
| 01/08/2025 | $3.71 | $3.57 (-3.77%) | $3.78 | $3.43 | 144,427 | $56.12 M |
| 01/07/2025 | $3.72 | $3.71 (-0.27%) | $3.88 | $3.63 | 100,000 | $58.32 M |
| 01/06/2025 | $3.90 | $3.71 (-4.87%) | $3.91 | $3.63 | 128,532 | $58.32 M |
| 01/03/2025 | $3.85 | $3.90 (1.3%) | $4.04 | $3.85 | 113,614 | $61.31 M |
| 01/02/2025 | $3.69 | $3.83 (3.79%) | $3.99 | $3.68 | 95,807 | $60.21 M |
| 12/31/2024 | $3.76 | $3.65 (-2.93%) | $3.86 | $3.63 | 108,800 | $57.38 M |
| 12/30/2024 | $3.90 | $3.81 (-2.31%) | $3.99 | $3.76 | 110,700 | $59.90 M |
| 12/27/2024 | $3.98 | $3.99 (0.25%) | $4.04 | $3.79 | 99,300 | $62.73 M |
| 12/26/2024 | $3.83 | $3.96 (3.39%) | $4.05 | $3.78 | 105,872 | $62.26 M |
| 12/24/2024 | $3.83 | $3.93 (2.61%) | $3.95 | $3.81 | 90,400 | $61.78 M |
| 12/23/2024 | $3.52 | $3.82 (8.52%) | $3.89 | $3.52 | 196,093 | $60.05 M |
| 12/20/2024 | $3.29 | $3.52 (6.99%) | $3.56 | $3.16 | 131,200 | $55.34 M |
| 12/19/2024 | $3.44 | $3.41 (-0.87%) | $3.50 | $3.25 | 135,518 | $53.61 M |
| 12/18/2024 | $3.49 | $3.30 (-5.44%) | $3.56 | $3.25 | 203,938 | $51.88 M |
| 12/17/2024 | $3.51 | $3.45 (-1.71%) | $3.51 | $3.32 | 140,315 | $54.24 M |
| 12/16/2024 | $3.55 | $3.50 (-1.41%) | $3.68 | $3.45 | 114,858 | $55.02 M |
| 12/13/2024 | $3.85 | $3.57 (-7.27%) | $3.92 | $3.51 | 181,049 | $56.12 M |
| 12/12/2024 | $3.55 | $3.82 (7.61%) | $4.04 | $3.54 | 441,709 | $60.05 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.
