S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cineverse Corporation (CNVS)
Cineverse Corporation (CNVS) Historical

CNVS Cineverse Corporation

0.979599

0.00 (0.00%)

Pre Market

Last Updated: 03:40:35

Delayed by 15 minutes

CNVS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.979599	0.0096	0.99%	0.97	0.99	0.9411	35,311
Jun 03 2024	0.97	0.0196	2.06%	0.96	1.00	0.94	50,329
May 31 2024	0.9504	-0.0196	-2.02%	0.96	0.998799	0.944951	25,513
May 30 2024	0.97	-0.0124	-1.26%	0.97	1.00	0.92	44,112
May 29 2024	0.9824	-0.0076	-0.77%	1.00	1.0115	0.9402	80,560
May 28 2024	0.99	-0.0099	-0.99%	1.00	1.0375	0.99	19,307
May 24 2024	0.9999	0.0099	1.00%	0.9603	0.9999	0.94005	49,574
May 23 2024	0.99	-0.05	-4.81%	1.05	1.05	0.931	135,482
May 22 2024	1.04	0.02	1.96%	1.01	1.05	1.01	54,081
May 21 2024	1.02	-0.01	-0.97%	1.03	1.05	1.01	19,738
May 20 2024	1.03	0.01	0.98%	1.01	1.0537	1.005	44,815
May 17 2024	1.02	-0.04	-3.77%	1.06	1.07	1.00	93,973
May 16 2024	1.06	0.05	4.95%	0.99	1.07	0.99	139,357
May 15 2024	1.01	0.08	8.32%	0.9196	1.0399	0.9196	318,856
May 14 2024	0.9324	0.0044	0.47%	0.94	0.97	0.8942	182,066
May 13 2024	0.928	0.0931	11.15%	0.85	0.9899	0.8349	270,888
May 10 2024	0.8349	-0.0141	-1.66%	0.86	0.87	0.8225	63,991
May 09 2024	0.849	0.019	2.29%	0.821	0.85	0.81	133,409
May 08 2024	0.83	0.00	0.00%	0.84	0.843217	0.8175	63,656
May 07 2024	0.83	0.0153	1.88%	0.81	0.8621	0.79551	127,256
May 06 2024	0.8147	-0.0104	-1.26%	0.8283	0.8283	0.78	171,659
May 03 2024	0.8251	0.0327	4.13%	0.793	0.84	0.79	57,784
May 02 2024	0.7924	0.0074	0.94%	0.8055	0.8444	0.786	141,419
May 01 2024	0.785	-0.0149	-1.86%	0.80	0.8268	0.7803	134,927
Apr 30 2024	0.7999	-0.0242	-2.94%	0.839	0.859899	0.7845	63,179
Apr 29 2024	0.8241	-0.0258	-3.04%	0.8621	0.8621	0.824	76,553
Apr 26 2024	0.8499	0.019	2.29%	0.85	0.874	0.8179	93,507
Apr 25 2024	0.8309	0.0238	2.95%	0.796	0.844	0.78	166,012
Apr 24 2024	0.8071	-0.1379	-14.59%	0.96	0.97	0.7962	429,071
Apr 23 2024	0.945	-0.005	-0.53%	0.9499	0.99	0.94	110,066
Apr 22 2024	0.95	-0.19	-16.67%	1.13	1.15	0.94	579,949
Apr 19 2024	1.14	-0.03	-2.56%	1.16	1.23	1.10	110,494
Apr 18 2024	1.17	-0.07	-5.26%	1.25	1.265	1.17	110,966
Apr 17 2024	1.235	-0.03	-1.98%	1.27	1.28	1.23	36,612
Apr 16 2024	1.26	0.03	2.44%	1.22	1.29	1.22	53,420
Apr 15 2024	1.23	-0.09	-6.82%	1.32	1.32	1.23	59,160
Apr 12 2024	1.32	-0.03	-2.22%	1.37	1.41	1.32	69,697
Apr 11 2024	1.35	-0.06	-4.26%	1.40	1.44	1.35	28,844
Apr 10 2024	1.41	0.00	0.00%	1.37	1.4247	1.21	108,833
Apr 09 2024	1.41	0.00	0.00%	1.43	1.45	1.38	21,989
Apr 08 2024	1.41	0.01	0.71%	1.40	1.50	1.40	69,994
Apr 05 2024	1.40	-0.08	-5.41%	1.48	1.48	1.40	26,701
Apr 04 2024	1.48	0.00	0.00%	1.47	1.49	1.43	21,338
Apr 03 2024	1.48	0.02	1.37%	1.45	1.49	1.39	29,565
Apr 02 2024	1.46	0.03	2.10%	1.40	1.46	1.37	51,984
Apr 01 2024	1.43	0.04	2.88%	1.43	1.44	1.35	46,473
Mar 28 2024	1.39	0.02	1.46%	1.38	1.43	1.37	55,339
Mar 27 2024	1.37	0.04	3.01%	1.35	1.38	1.34	24,562
Mar 26 2024	1.33	-0.05	-3.62%	1.38	1.46	1.33	36,784
Mar 25 2024	1.38	0.03	2.22%	1.33	1.41	1.33	21,569
Mar 22 2024	1.35	-0.07	-4.93%	1.40	1.404	1.32	46,135
Mar 21 2024	1.42	0.12	9.23%	1.30	1.425	1.28	129,164
Mar 20 2024	1.30	0.04	3.17%	1.26	1.30	1.26	44,952
Mar 19 2024	1.26	-0.01	-0.79%	1.26	1.2973	1.26	23,940
Mar 18 2024	1.27	0.02	1.60%	1.25	1.30	1.24	46,839
Mar 15 2024	1.25	0.00	0.00%	1.27	1.31	1.25	47,113
Mar 14 2024	1.25	-0.02	-1.57%	1.30	1.30	1.24	50,184
Mar 13 2024	1.27	-0.05	-3.79%	1.32	1.37	1.26	80,306
Mar 12 2024	1.32	0.04	3.13%	1.29	1.3597	1.29	74,049
Mar 11 2024	1.28	-0.06	-4.48%	1.32	1.3598	1.28	61,342
Mar 08 2024	1.34	0.02	1.52%	1.35	1.37	1.31	60,505
Mar 07 2024	1.32	0.03	2.33%	1.28	1.37	1.2704	127,193

NLBNPIT1VXS1 20351221 4....

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions