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 )

0.8100 -0.0253 (-3.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.8102 0.8102 0.7900 0.8100 29,641 -0.03(-3.03%)
Aug 29, 2024 0.7792 0.8380 0.7792 0.8353 75,027 +0.05(+5.92%)
Aug 28, 2024 0.8120 0.8200 0.7760 0.7886 117,214 -0.03(-3.83%)
Aug 27, 2024 0.8300 0.8500 0.8050 0.8200 46,318 -0.01(-1.20%)
Aug 26, 2024 0.8500 0.8600 0.8125 0.8300 43,491 +0.01(+1.21%)
Aug 23, 2024 0.8399 0.8729 0.8200 0.8201 30,230 -0.02(-2.36%)
Aug 22, 2024 0.8355 0.9350 0.8300 0.8399 157,670 -0.01(-1.18%)
Aug 21, 2024 0.8098 0.8500 0.8050 0.8499 62,690 +0.03(+3.28%)
Aug 20, 2024 0.8360 0.8360 0.8119 0.8229 24,102 -0.02(-1.80%)
Aug 19, 2024 0.8400 0.8400 0.8000 0.8380 50,470 +0.02(+2.95%)
Aug 16, 2024 0.7900 0.8200 0.7800 0.8140 75,215 +0.01(+0.74%)
Aug 15, 2024 0.8000 0.8500 0.8000 0.8080 118,503 -0.00(-0.25%)
Aug 14, 2024 0.8000 0.8500 0.7710 0.8100 118,750 +0.01(+0.75%)
Aug 13, 2024 0.8120 0.8399 0.8000 0.8040 29,086 -0.02(-1.95%)
Aug 12, 2024 0.8600 0.8700 0.8100 0.8200 66,517 -0.03(-3.97%)
Aug 09, 2024 0.8250 0.8750 0.8150 0.8539 47,576 +0.02(+2.76%)
Aug 08, 2024 0.8200 0.8706 0.8200 0.8310 32,333 +0.01(+1.23%)
Aug 07, 2024 0.8300 0.8692 0.8200 0.8209 24,348 +0.01(+1.85%)
Aug 06, 2024 0.8010 0.8339 0.8000 0.8060 33,586 +0.01(+0.75%)
Aug 05, 2024 0.7700 0.8322 0.7600 0.8000 49,994 -0.02(-2.44%)
Aug 02, 2024 0.8200 0.8490 0.8115 0.8200 27,971 +0.00(+0.00%)
Aug 01, 2024 0.8100 0.8500 0.8100 0.8200 46,704 +0.01(+1.23%)
Jul 31, 2024 0.8100 0.8527 0.8000 0.8100 65,094 +0.01(+0.62%)
Jul 30, 2024 0.8010 0.8200 0.8000 0.8050 32,361 -0.00(-0.37%)
Jul 29, 2024 0.8100 0.8599 0.8000 0.8080 45,990 +0.01(+1.24%)
Jul 26, 2024 0.8554 0.8699 0.7500 0.7981 45,154 -0.02(-2.67%)
Jul 25, 2024 0.8670 0.8700 0.8200 0.8200 45,071 -0.03(-3.42%)
Jul 24, 2024 0.8500 0.8699 0.8000 0.8490 22,035 -0.02(-1.85%)
Jul 23, 2024 0.8400 0.8700 0.8400 0.8650 13,895 +0.00(+0.23%)
Jul 22, 2024 0.8300 0.8690 0.8200 0.8630 33,337 +0.02(+2.73%)
Jul 19, 2024 0.8700 0.8700 0.8401 0.8401 39,080 -0.01(-1.16%)
Jul 18, 2024 0.8500 0.8800 0.8401 0.8500 33,479 -0.02(-2.58%)
Jul 17, 2024 0.8700 0.8899 0.8541 0.8725 51,670 -0.02(-1.97%)
Jul 16, 2024 0.8935 0.9090 0.8500 0.8900 70,909 +0.02(+2.30%)
Jul 15, 2024 0.8950 0.8950 0.8500 0.8700 8,552 -0.02(-1.92%)
Jul 12, 2024 0.8203 0.8890 0.8037 0.8870 56,338 +0.06(+7.58%)
Jul 11, 2024 0.8224 0.8413 0.7901 0.8245 24,764 -0.02(-2.43%)
Jul 10, 2024 0.8200 0.8600 0.8129 0.8450 46,584 +0.03(+3.68%)
Jul 09, 2024 0.8100 0.8500 0.8045 0.8150 15,337 -0.02(-2.92%)
Jul 08, 2024 0.8171 0.8400 0.7800 0.8395 107,533 -0.00(-0.32%)
Jul 05, 2024 0.7900 0.8820 0.7213 0.8422 117,746 +0.02(+2.66%)
Jul 03, 2024 0.7950 0.8500 0.7911 0.8204 67,790 +0.03(+3.57%)
Jul 02, 2024 0.8730 0.8730 0.7916 0.7921 217,107 -0.11(-11.99%)
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.