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
10th Jul 2026 (Fri) 2.74 2.74 2.69 2.73 18,700
9th Jul 2026 (Thu) 2.82 2.90 2.72 2.77 19,723
8th Jul 2026 (Wed) 2.84 2.84 2.751 2.775 9,455
7th Jul 2026 (Tue) 2.85 2.99 2.85 2.885 12,675
6th Jul 2026 (Mon) 2.995 3.31 2.835 2.87 19,491
3rd Jul 2026 (Fri) 2.85 2.95 2.85 2.95 0
2nd Jul 2026 (Thu) 2.85 3.00 2.825 2.95 7,852
1st Jul 2026 (Wed) 2.95 2.99 2.89 2.86 1,697
30th Jun 2026 (Tue) 2.94 3.01 2.89 2.97 10,305
29th Jun 2026 (Mon) 3.24 3.42 2.76 2.88 46,734
26th Jun 2026 (Fri) 2.86 3.40 2.85 3.15 642,400
25th Jun 2026 (Thu) 2.80 2.86 2.63 2.68 10,379
24th Jun 2026 (Wed) 2.93 2.93 2.71 2.80 6,621
23rd Jun 2026 (Tue) 2.95 2.955 2.86 2.85 2,405
22nd Jun 2026 (Mon) 2.96 2.96 2.81 2.93 3,424
19th Jun 2026 (Fri) 2.91 2.975 2.87 2.97 5,666
18th Jun 2026 (Thu) 2.91 2.975 2.87 2.97 5,666
17th Jun 2026 (Wed) 3.10 3.25 2.90 2.90 5,644
16th Jun 2026 (Tue) 3.05 3.11 3.00 3.06 6,801
15th Jun 2026 (Mon) 2.94 3.00 2.87 2.96 15,027
12th Jun 2026 (Fri) 2.54 2.96 2.50 2.82 32,249
11th Jun 2026 (Thu) 2.50 2.50 2.45 2.47 5,799
10th Jun 2026 (Wed) 2.50 2.57 2.50 2.51 5,852
9th Jun 2026 (Tue) 2.51 2.51 2.43 2.48 3,117
8th Jun 2026 (Mon) 2.61 2.61 2.515 2.51 2,994
5th Jun 2026 (Fri) 2.52 2.56 2.50 2.56 1,850
4th Jun 2026 (Thu) 2.619 2.76 2.60 2.59 11,718
3rd Jun 2026 (Wed) 2.62 2.62 2.585 2.58 2,184
2nd Jun 2026 (Tue) 2.64 2.64 2.62 2.63 3,276
1st Jun 2026 (Mon) 2.45 2.58 2.44 2.57 3,445
29th May 2026 (Fri) 2.50 2.54 2.43 2.43 6,763
28th May 2026 (Thu) 2.469 2.475 2.44 2.45 2,734
27th May 2026 (Wed) 2.47 2.47 2.465 2.45 872
26th May 2026 (Tue) 2.50 2.50 2.47 2.47 3,664
25th May 2026 (Mon) 2.52 2.52 2.42 2.45 4,321
22nd May 2026 (Fri) 2.52 2.52 2.42 2.45 4,321
21st May 2026 (Thu) 2.445 2.52 2.42 2.50 6,305
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
FTSE 100 Latest
Value10,497.29
Change24.84