Cineverse Corp. - Class A Common Stock (CNVS)

Historical Prices For Cineverse Corp. - Class A Common Stock (CNVS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.21	3.31	3.12	3.19	54,364	3.19
10/22/2025	3.16	3.20	3.09	3.17	117,291	3.17
10/21/2025	3.24	3.28	3.15	3.18	41,029	3.18
10/20/2025	3.20	3.30	3.12	3.23	46,038	3.23
10/17/2025	3.17	3.22	3.12	3.17	108,222	3.17
10/16/2025	3.29	3.33	3.13	3.18	114,422	3.18
10/15/2025	3.33	3.42	3.26	3.27	50,977	3.27
10/14/2025	3.17	3.35	3.12	3.31	98,246	3.31
10/13/2025	3.22	3.27	3.16	3.21	109,111	3.21
10/10/2025	3.29	3.33	3.12	3.18	134,056	3.18
10/09/2025	3.28	3.39	3.14	3.25	184,688	3.25
10/08/2025	3.36	3.39	3.26	3.31	113,473	3.31
10/07/2025	3.47	3.55	3.27	3.36	151,654	3.36
10/06/2025	3.39	3.50	3.34	3.50	100,045	3.50
10/03/2025	3.44	3.48	3.33	3.39	92,789	3.39
10/02/2025	3.41	3.52	3.38	3.46	98,770	3.46
10/01/2025	3.38	3.51	3.32	3.41	158,248	3.41
9/30/2025	3.44	3.48	3.32	3.36	122,562	3.36
9/29/2025	3.34	3.49	3.34	3.46	155,065	3.46
9/26/2025	3.43	3.49	3.32	3.36	80,050	3.36
9/25/2025	3.44	3.51	3.28	3.38	126,889	3.38
9/24/2025	3.40	3.55	3.40	3.50	163,264	3.50
9/23/2025	3.38	3.53	3.38	3.39	148,643	3.39
9/22/2025	3.30	3.40	3.21	3.38	191,720	3.38
9/19/2025	3.35	3.41	3.28	3.31	171,505	3.31
9/18/2025	3.30	3.40	3.30	3.34	176,573	3.34
9/17/2025	3.20	3.39	3.20	3.27	159,609	3.27
9/16/2025	3.26	3.31	3.20	3.22	212,704	3.22
9/15/2025	3.34	3.42	3.25	3.25	230,623	3.25
9/12/2025	3.44	3.46	3.36	3.40	230,013	3.40
9/11/2025	3.42	3.54	3.40	3.44	135,376	3.44
9/10/2025	3.31	3.55	3.31	3.46	361,978	3.46
9/09/2025	3.55	3.63	3.29	3.31	604,264	3.31
9/08/2025	3.65	3.70	3.40	3.53	1,050,870	3.53
9/05/2025	3.78	3.91	3.65	3.73	523,065	3.73
9/04/2025	3.68	3.80	3.51	3.78	613,458	3.78
9/03/2025	4.04	4.13	3.71	3.71	628,002	3.71
9/02/2025	4.13	4.29	3.84	4.05	924,747	4.05
8/29/2025	5.10	5.18	4.87	4.89	254,039	4.89
8/28/2025	5.21	5.33	5.04	5.18	265,842	5.18
8/27/2025	5.08	5.39	5.05	5.05	387,064	5.05
8/26/2025	5.06	5.27	5.00	5.05	236,376	5.05
8/25/2025	5.26	5.43	5.05	5.06	268,198	5.06
8/22/2025	4.93	5.43	4.90	5.37	272,332	5.37
8/21/2025	4.79	4.95	4.66	4.81	150,940	4.81
8/20/2025	4.76	4.95	4.62	4.83	217,014	4.83
8/19/2025	4.70	5.08	4.64	4.75	484,943	4.75
8/18/2025	4.87	4.89	4.31	4.76	1,114,478	4.76
8/15/2025	5.03	5.48	4.54	5.10	789,581	5.10
8/14/2025	6.00	6.25	5.84	5.89	376,901	5.89
8/13/2025	5.69	6.03	5.56	5.98	267,091	5.98
8/12/2025	5.52	5.84	5.45	5.69	175,196	5.69
8/11/2025	5.80	5.80	5.41	5.54	207,910	5.54
8/08/2025	5.67	5.94	5.62	5.74	224,227	5.74
8/07/2025	5.91	5.92	5.52	5.59	142,395	5.59
8/06/2025	5.47	5.83	5.35	5.75	198,984	5.75
8/05/2025	5.31	5.55	5.27	5.42	209,124	5.42
8/04/2025	5.19	5.51	5.16	5.32	227,344	5.32
8/01/2025	4.99	5.34	4.92	5.16	192,204	5.16
7/31/2025	5.35	5.47	4.96	5.04	416,051	5.04
7/30/2025	5.44	5.52	5.24	5.31	216,510	5.31
7/29/2025	5.80	5.80	5.19	5.48	286,867	5.48
7/28/2025	5.81	5.95	5.67	5.78	206,217	5.78
7/25/2025	5.98	5.98	5.63	5.81	193,330	5.81
7/24/2025	6.28	6.47	5.92	5.97	264,316	5.97