5 DAY PERFORMANCE
+19.58%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+9.13%
6 MONTH PERFORMANCE
+45.69%
YEAR-TO-DATE PERFORMANCE
+36.02%
1 YEAR PERFORMANCE
-48.66%
Cineverse Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.70 | $2.74 (1.3%) | $2.76 | $2.64 | 33.13 K | $56.31 M |
| 08/06/2026 | $2.70 | $2.66 (-1.48%) | $2.75 | $2.58 | 63.70 K | $54.47 M |
| 08/05/2026 | $2.69 | $2.68 (-0.37%) | $2.78 | $2.64 | 33.20 K | $54.88 M |
| 08/04/2026 | $2.50 | $2.71 (8.4%) | $2.71 | $2.48 | 116.49 K | $55.49 M |
| 08/03/2026 | $2.41 | $2.50 (3.73%) | $2.55 | $2.40 | 48.54 K | $51.19 M |
| 07/31/2026 | $2.36 | $2.40 (1.69%) | $2.48 | $2.30 | 88.50 K | $49.14 M |
| 07/30/2026 | $2.41 | $2.39 (-0.83%) | $2.46 | $2.35 | 82.47 K | $48.94 M |
| 07/29/2026 | $2.42 | $2.43 (0.41%) | $2.49 | $2.37 | 69.32 K | $49.76 M |
| 07/28/2026 | $2.49 | $2.41 (-3.21%) | $2.52 | $2.40 | 27.10 K | $49.35 M |
| 07/27/2026 | $2.39 | $2.51 (5.02%) | $2.53 | $2.38 | 64.22 K | $51.39 M |
| 07/24/2026 | $2.47 | $2.35 (-4.86%) | $2.53 | $2.35 | 59.57 K | $48.12 M |
| 07/23/2026 | $2.46 | $2.46 (0%) | $2.54 | $2.35 | 174.00 K | $50.37 M |
| 07/22/2026 | $2.49 | $2.47 (-0.8%) | $2.57 | $2.46 | 83.10 K | $50.58 M |
| 07/21/2026 | $2.55 | $2.51 (-1.57%) | $2.60 | $2.50 | 118.30 K | $51.39 M |
| 07/20/2026 | $2.50 | $2.51 (0.4%) | $2.55 | $2.46 | 79.10 K | $51.39 M |
| 07/17/2026 | $2.52 | $2.50 (-0.79%) | $2.59 | $2.46 | 97.53 K | $51.19 M |
| 07/16/2026 | $2.57 | $2.57 (0%) | $2.67 | $2.47 | 244.42 K | $52.62 M |
| 07/15/2026 | $2.61 | $2.60 (-0.38%) | $2.73 | $2.58 | 43.82 K | $53.24 M |
| 07/14/2026 | $2.63 | $2.62 (-0.38%) | $2.74 | $2.59 | 58.04 K | $53.65 M |
| 07/13/2026 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.61 | 151.44 K | $53.44 M |
| 07/10/2026 | $2.75 | $2.73 (-0.73%) | $2.94 | $2.69 | 70.72 K | $55.90 M |
| 07/09/2026 | $2.80 | $2.77 (-1.07%) | $2.93 | $2.72 | 250.14 K | $56.72 M |
| 07/08/2026 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.75 | 179.97 K | $56.92 M |
| 07/07/2026 | $2.95 | $2.89 (-2.03%) | $3.04 | $2.83 | 191.02 K | $59.18 M |
| 07/06/2026 | $2.95 | $2.87 (-2.71%) | $3.34 | $2.84 | 405.45 K | $58.77 M |
| 07/02/2026 | $2.90 | $2.95 (1.72%) | $3.00 | $2.83 | 116.99 K | $60.40 M |
| 07/01/2026 | $2.97 | $2.86 (-3.7%) | $3.03 | $2.85 | 127.25 K | $58.56 M |
| 06/30/2026 | $2.84 | $2.97 (4.58%) | $3.11 | $2.80 | 141.33 K | $60.81 M |
| 06/29/2026 | $3.22 | $2.88 (-10.56%) | $3.43 | $2.76 | 1.27 M | $58.97 M |
| 06/26/2026 | $3.01 | $3.15 (4.65%) | $3.40 | $2.84 | 8.93 M | $64.50 M |
| 06/25/2026 | $2.85 | $2.68 (-5.96%) | $2.86 | $2.62 | 220.90 K | $54.88 M |
| 06/24/2026 | $2.86 | $2.80 (-2.1%) | $2.94 | $2.68 | 103.74 K | $57.33 M |
| 06/23/2026 | $2.90 | $2.85 (-1.72%) | $3.00 | $2.84 | 90.34 K | $58.36 M |
| 06/22/2026 | $2.97 | $2.93 (-1.35%) | $2.98 | $2.80 | 124.53 K | $56.31 M |
| 06/18/2026 | $2.92 | $2.97 (1.71%) | $3.03 | $2.86 | 132.30 K | $57.08 M |
| 06/17/2026 | $3.07 | $2.90 (-5.54%) | $3.25 | $2.90 | 268.89 K | $55.73 M |
| 06/16/2026 | $2.96 | $3.06 (3.38%) | $3.12 | $2.96 | 189.06 K | $58.81 M |
| 06/15/2026 | $2.92 | $2.96 (1.37%) | $3.02 | $2.87 | 244.31 K | $56.89 M |
| 06/12/2026 | $2.50 | $2.82 (12.8%) | $2.96 | $2.49 | 536.66 K | $54.20 M |
| 06/11/2026 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.45 | 69.49 K | $47.47 M |
| 06/10/2026 | $2.48 | $2.51 (1.21%) | $2.59 | $2.44 | 61.60 K | $48.24 M |
| 06/09/2026 | $2.51 | $2.48 (-1.2%) | $2.59 | $2.43 | 84.18 K | $47.66 M |
| 06/08/2026 | $2.61 | $2.51 (-3.83%) | $2.63 | $2.50 | 23.72 K | $48.24 M |
| 06/05/2026 | $2.54 | $2.56 (0.79%) | $2.59 | $2.50 | 152.70 K | $49.20 M |
| 06/04/2026 | $2.57 | $2.59 (0.78%) | $2.77 | $2.56 | 166.82 K | $49.78 M |
| 06/03/2026 | $2.63 | $2.58 (-1.9%) | $2.63 | $2.50 | 65.20 K | $49.58 M |
| 06/02/2026 | $2.57 | $2.63 (2.33%) | $2.67 | $2.52 | 86.40 K | $50.54 M |
| 06/01/2026 | $2.44 | $2.57 (5.33%) | $2.58 | $2.44 | 55.10 K | $49.39 M |
| 05/29/2026 | $2.43 | $2.43 (0%) | $2.55 | $2.42 | 166.00 K | $46.70 M |
| 05/28/2026 | $2.44 | $2.45 (0.41%) | $2.48 | $2.44 | 55.70 K | $47.08 M |
| 05/27/2026 | $2.46 | $2.45 (-0.41%) | $2.50 | $2.45 | 19.10 K | $47.08 M |
| 05/26/2026 | $2.48 | $2.47 (-0.4%) | $2.53 | $2.46 | 64.41 K | $47.47 M |
| 05/22/2026 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.40 | 124.40 K | $47.08 M |
| 05/21/2026 | $2.45 | $2.50 (2.04%) | $2.54 | $2.40 | 132.30 K | $48.05 M |
| 05/20/2026 | $2.45 | $2.47 (0.82%) | $2.54 | $2.45 | 100.97 K | $47.47 M |
| 05/19/2026 | $2.47 | $2.45 (-0.81%) | $2.52 | $2.44 | 114.10 K | $47.08 M |
| 05/18/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.50 | 83.10 K | $48.05 M |
| 05/15/2026 | $2.53 | $2.54 (0.4%) | $2.63 | $2.53 | 65.30 K | $48.81 M |
| 05/14/2026 | $2.60 | $2.57 (-1.15%) | $2.63 | $2.55 | 26.90 K | $49.39 M |
| 05/13/2026 | $2.60 | $2.57 (-1.15%) | $2.72 | $2.55 | 275.14 K | $49.39 M |
| 05/12/2026 | $2.57 | $2.57 (0%) | $2.68 | $2.52 | 91.20 K | $49.39 M |
| 05/11/2026 | $2.56 | $2.56 (0%) | $2.63 | $2.50 | 54.03 K | $49.20 M |
| 05/08/2026 | $2.63 | $2.57 (-2.28%) | $2.71 | $2.56 | 65.54 K | $49.39 M |
| 05/07/2026 | $2.65 | $2.63 (-0.75%) | $2.73 | $2.61 | 122.70 K | $50.54 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.
