MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNVS — Cineverse Corp. Class A Common Stock
NasdaqCineverse Corp. Class A Common Stock
$1.91
-0.05(-2.31%)
- O
- 1.98
- H
- 2.01
- L
- 1.90
- V
- 174.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.91
Period Return-34.31%
Period High$7.39
Period Low$1.77
Avg Daily Volume226.6K
Total Trading Days365
CNVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.98 | $2.01 | $1.90 | $1.91 | $-0.05 | -2.31% | 174,768 | $1.95 | $1.90 $2.01 |
| Oct 1, 2026 | $2.00 | $2.02 | $1.95 | $1.95 | $-0.05 | -2.50% | 107,825 | $1.96 | $1.95 $2.02 |
| Sep 30, 2026 | $1.99 | $2.08 | $1.96 | $2.00 | +$0.02 | +1.01% | 178,518 | $2.03 | $1.96 $2.08 |
| Sep 29, 2026 | $2.02 | $2.03 | $1.98 | $1.98 | $-0.06 | -2.94% | 115,628 | $2.00 | $1.98 $2.03 |
| Sep 28, 2026 | $2.02 | $2.05 | $1.99 | $2.04 | +$0.02 | +0.99% | 131,387 | $2.02 | $1.99 $2.05 |
| Sep 25, 2026 | $2.03 | $2.13 | $2.02 | $2.02 | $-0.02 | -0.98% | 90,946 | $2.05 | $2.02 $2.13 |
| Sep 24, 2026 | $2.02 | $2.08 | $2.00 | $2.04 | +$0.00 | +0.00% | 54,571 | $2.03 | $2.00 $2.08 |
| Sep 23, 2026 | $2.06 | $2.08 | $2.02 | $2.04 | $-0.04 | -1.92% | 95,664 | $2.05 | $2.02 $2.08 |
| Sep 22, 2026 | $2.10 | $2.12 | $2.06 | $2.08 | $-0.02 | -0.95% | 107,321 | $2.08 | $2.06 $2.12 |
| Sep 21, 2026 | $2.07 | $2.17 | $2.05 | $2.10 | $-0.02 | -0.94% | 106,733 | $2.13 | $2.05 $2.17 |
| Sep 18, 2026 | $2.13 | $2.17 | $2.09 | $2.12 | $-0.01 | -0.47% | 132,762 | $2.12 | $2.09 $2.17 |
| Sep 17, 2026 | $2.16 | $2.20 | $2.11 | $2.13 | $-0.01 | -0.47% | 60,413 | $2.13 | $2.11 $2.20 |
| Sep 16, 2026 | $2.15 | $2.20 | $2.11 | $2.14 | $-0.03 | -1.38% | 173,188 | $2.15 | $2.11 $2.20 |
| Sep 15, 2026 | $2.22 | $2.25 | $2.14 | $2.17 | $-0.04 | -1.81% | 219,302 | $2.17 | $2.14 $2.25 |
| Sep 14, 2026 | $2.20 | $2.29 | $2.20 | $2.21 | +$0.00 | +0.00% | 51,652 | $2.24 | $2.20 $2.29 |
| Sep 11, 2026 | $2.24 | $2.24 | $2.20 | $2.21 | $-0.02 | -0.90% | 110,693 | $2.22 | $2.20 $2.24 |
| Sep 10, 2026 | $2.25 | $2.29 | $2.21 | $2.23 | $-0.02 | -0.89% | 115,697 | $2.25 | $2.21 $2.29 |
| Sep 9, 2026 | $2.26 | $2.32 | $2.25 | $2.25 | $-0.02 | -0.88% | 66,277 | $2.25 | $2.25 $2.32 |
| Sep 8, 2026 | $2.30 | $2.36 | $2.25 | $2.27 | $-0.04 | -1.73% | 97,229 | $2.29 | $2.25 $2.36 |
| Sep 4, 2026 | $2.31 | $2.40 | $2.28 | $2.31 | +$0.00 | +0.00% | 151,703 | $2.30 | $2.28 $2.40 |
| Sep 3, 2026 | $2.30 | $2.36 | $2.23 | $2.31 | +$0.03 | +1.32% | 154,590 | $2.29 | $2.23 $2.36 |
| Sep 2, 2026 | $2.38 | $2.39 | $2.28 | $2.28 | $-0.07 | -2.98% | 103,553 | $2.32 | $2.28 $2.39 |
| Sep 1, 2026 | $2.36 | $2.38 | $2.32 | $2.35 | $-0.03 | -1.26% | 103,840 | $2.34 | $2.32 $2.38 |
| Aug 31, 2026 | $2.41 | $2.45 | $2.31 | $2.38 | $-0.03 | -1.24% | 177,336 | $2.39 | $2.31 $2.45 |
| Aug 28, 2026 | $2.41 | $2.45 | $2.38 | $2.41 | $-0.01 | -0.41% | 111,413 | $2.42 | $2.38 $2.45 |
| Aug 27, 2026 | $2.40 | $2.44 | $2.38 | $2.42 | +$0.02 | +0.83% | 103,755 | $2.41 | $2.38 $2.44 |
| Aug 26, 2026 | $2.44 | $2.48 | $2.39 | $2.40 | $-0.07 | -2.83% | 85,615 | $2.43 | $2.39 $2.48 |
| Aug 25, 2026 | $2.53 | $2.54 | $2.45 | $2.47 | $-0.07 | -2.76% | 172,979 | $2.49 | $2.45 $2.54 |
| Aug 24, 2026 | $2.53 | $2.60 | $2.50 | $2.54 | +$0.01 | +0.40% | 83,877 | $2.52 | $2.50 $2.60 |
| Aug 21, 2026 | $2.55 | $2.62 | $2.50 | $2.53 | $-0.05 | -1.94% | 128,632 | $2.54 | $2.50 $2.62 |