Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cineverse Corp (CNVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.485 2.519 2.48 2.47 2,213
19th May 2026 (Tue) 2.48 2.50 2.45 2.45 11,031
18th May 2026 (Mon) 2.56 2.56 2.50 2.50 5,415
15th May 2026 (Fri) 2.53 2.55 2.53 2.54 9,935
14th May 2026 (Thu) 2.56 2.60 2.56 2.57 868
13th May 2026 (Wed) 2.58 2.71 2.55 2.57 37,050
12th May 2026 (Tue) 2.575 2.65 2.55 2.57 2,734
11th May 2026 (Mon) 2.52 2.60 2.52 2.56 1,384
8th May 2026 (Fri) 2.635 2.635 2.56 2.57 2,140
7th May 2026 (Thu) 2.67 2.71 2.61 2.63 2,754
6th May 2026 (Wed) 2.51 2.695 2.48 2.66 22,903
5th May 2026 (Tue) 2.50 2.62 2.36 2.49 6,735
4th May 2026 (Mon) 2.55 2.64 2.55 2.55 2,062
1st May 2026 (Fri) 2.62 2.63 2.56 2.62 661
30th Apr 2026 (Thu) 2.57 2.64 2.51 2.60 13,936
29th Apr 2026 (Wed) 2.51 2.61 2.51 2.59 11,036
28th Apr 2026 (Tue) 2.49 2.71 2.48 2.52 3,229
27th Apr 2026 (Mon) 2.38 2.49 2.38 2.48 14,924
24th Apr 2026 (Fri) 2.375 2.41 2.375 2.39 4,351
23rd Apr 2026 (Thu) 2.36 2.36 2.27 2.29 7,478
22nd Apr 2026 (Wed) 2.395 2.41 2.37 2.39 7,139
21st Apr 2026 (Tue) 2.43 2.43 2.36 2.38 3,140
20th Apr 2026 (Mon) 2.40 2.45 2.34 2.40 11,694
17th Apr 2026 (Fri) 2.39 2.47 2.37 2.45 6,680
16th Apr 2026 (Thu) 2.36 2.38 2.30 2.37 5,559
15th Apr 2026 (Wed) 2.36 2.45 2.36 2.37 10,353
14th Apr 2026 (Tue) 2.36 2.42 2.36 2.42 10,356
13th Apr 2026 (Mon) 2.32 2.40 2.32 2.40 10,988
10th Apr 2026 (Fri) 2.39 2.39 2.32 2.36 5,391
9th Apr 2026 (Thu) 2.41 2.43 2.36 2.42 4,758
8th Apr 2026 (Wed) 2.51 2.56 2.43 2.46 6,861
7th Apr 2026 (Tue) 2.35 2.52 2.35 2.44 19,875
6th Apr 2026 (Mon) 2.43 2.46 2.37 2.42 4,138
3rd Apr 2026 (Fri) 2.31 2.44 2.29 2.42 3,313
2nd Apr 2026 (Thu) 2.31 2.44 2.29 2.42 3,313
1st Apr 2026 (Wed) 2.38 2.45 2.33 2.42 6,040
31st Mar 2026 (Tue) 2.30 2.41 2.30 2.40 3,246
30th Mar 2026 (Mon) 2.36 2.409 2.25 2.30 2,954
27th Mar 2026 (Fri) 2.35 2.41 2.319 2.40 12,086
26th Mar 2026 (Thu) 2.48 2.60 2.39 2.40 5,171
25th Mar 2026 (Wed) 2.42 2.42 2.35 2.38 2,192
24th Mar 2026 (Tue) 2.32 2.40 2.31 2.36 2,407
23rd Mar 2026 (Mon) 2.36 2.44 2.35 2.42 3,896
FTSE 100 Latest
Value10,443.47
Change11.13