MetaCap

Cineverse Stock Price History

NASDAQ: CNVSConsumer DiscretionaryConsumer Electronics/Video ChainsUSD

1.91-0.02 (-1.04%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CNVS price history at a glance

The price history for Cineverse (CNVS) on this page begins on November 10, 2003, when the stock closed at $1,260.00; it most recently closed at $1.91 on October 5, 2026. The highest price in this record is $2,946.00, reached on May 8, 2006; the latest close is 99.9% below that peak. Across the 22 complete calendar years in the table, CNVS finished higher in 9 and lower in 13. Its best year was 2009 (+261.8%) and its worst was 2008 (-91.3%).

Over roughly 23 years the share price changed -99.8%, a -24.7% compound annual price return (excluding dividends). In the last 12 months alone, CNVS has lost 41.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2003
$2,946.00
Date of high
May 8, 2006
Low since 2003
$0.72
Date of low
Jul 1, 2024
52-week high
$3.44
52-week low
$1.77
Last close
$1.91

CNVS returns

1 week

0.00%

1 month

-15.11%

3 months

-30.04%

6 months

-19.07%

Year to date

-9.48%

1 year

-41.23%

3 years

+70.80%

5 years

-95.96%

CNVS price return, excluding dividends.

CNVS annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.91-9.05%
20252.10-46.15%
20243.90+188.89%
20231.35-82.69%
20227.80-66.38%
202123.20+81.25%
202012.80-21.95%
201916.40+36.67%
201812.00-60.00%
201730.00+4.17%
201628.80-44.62%
201552.00-84.05%
2014326.00-23.11%
2013424.00+47.22%
2012288.00+5.11%
2011274.00-18.45%
2010336.00+36.59%
2009246.00+261.76%
200868.00-91.28%
2007780.00-55.28%
20061,744.00-15.99%
20052,076.00+166.84%
2004778.00-22.20%
2003*1,000.00-20.63%

* Partial year: the record begins after the start of 2003; return measured from the first available close.

2026 return is year to date.

CNVS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.931.971.901.91-1.04%
1.911.941.901.93+0.52%
1.921.941.901.92-0.52%
1.952.001.921.93-0.52%
1.921.981.891.94+1.57%
1.982.011.901.91-2.05%
2.002.021.951.95-2.50%
1.992.081.962.00+1.01%
2.022.031.981.98-2.94%
2.022.051.992.04+0.99%
2.032.132.022.02-0.98%
2.022.082.002.040.00%
2.062.082.022.04-1.92%
2.102.122.062.08-0.95%
2.072.172.052.10-0.94%
2.132.172.092.12-0.47%
2.162.202.112.13-0.47%
2.152.202.112.14-1.38%
2.222.252.142.17-1.81%
2.202.292.202.210.00%
2.242.242.202.21-0.90%
2.252.292.212.23-0.89%
2.262.322.252.25-0.88%
2.302.362.252.27-1.73%
2.312.402.282.310.00%
2.302.362.232.31+1.32%
2.382.392.282.28-2.98%
2.362.382.322.35-1.26%
2.412.452.312.38-1.24%
2.412.452.382.41-0.41%
2.402.442.382.42+0.83%
2.442.482.392.40-2.83%
2.532.542.452.47-2.76%
2.532.602.502.54+0.40%
2.552.622.502.53-1.94%
2.672.692.552.58-4.80%
2.732.762.632.71-0.73%
2.682.802.602.73-0.36%
2.782.852.642.74+1.86%
2.713.002.652.69-6.27%
2.923.042.832.87-1.03%
2.792.972.772.90+4.69%
2.792.842.672.77-1.77%
2.762.942.762.82+0.71%
2.702.832.642.80+5.26%
2.702.752.582.66-0.75%
2.692.782.642.68-1.11%
2.502.712.482.71+8.40%
2.412.552.402.50+4.17%
2.362.482.302.40+0.42%
2.412.462.352.39-1.65%
2.422.492.372.43+0.83%
2.492.522.402.41-3.98%
2.392.532.382.51+6.81%
2.472.532.352.35-4.47%
2.462.542.352.46-0.40%
2.492.572.462.47-1.59%
2.552.602.502.510.00%
2.502.552.462.51+0.40%
2.522.592.462.50-2.72%
2.572.672.472.57-1.15%
2.612.732.582.60-0.76%
2.632.742.592.62+0.38%
2.702.752.612.61-4.40%
2.752.942.692.73-1.44%
2.802.932.722.77-0.36%
2.952.952.752.78-3.81%
2.953.042.832.89+0.70%
2.953.342.842.87-2.71%
2.903.002.832.95+3.15%
2.973.032.852.86-3.70%
2.843.112.802.97+3.13%
3.223.432.762.88-8.57%
3.013.402.843.15+17.54%
2.852.862.622.68-4.29%
2.862.942.682.80-1.75%
2.903.002.842.85-2.73%
2.972.982.802.93-1.35%
2.923.032.862.97+2.41%
3.073.252.902.90-5.23%
2.963.122.963.06+3.38%
2.923.022.872.96+4.96%
2.502.962.492.82+14.17%
2.502.502.452.47-1.59%
2.482.592.442.51+1.21%
2.512.592.432.48-1.20%
2.612.632.502.51-1.95%
2.542.592.502.56-1.16%
2.572.772.562.59+0.39%
2.632.632.502.58-1.90%
2.572.672.522.63+2.33%
2.442.582.442.57+5.76%
2.432.552.422.43-0.82%
2.442.482.442.450.00%
2.462.502.452.45-0.81%
2.482.532.462.47+0.82%
2.482.542.412.45-2.00%
2.452.542.402.50+1.21%
2.452.542.452.47+0.82%
2.472.522.442.45-2.00%
2.552.582.502.50-1.57%
2.532.632.532.54-1.17%
2.602.632.552.570.00%
2.602.722.552.570.00%
2.572.682.522.57+0.39%
2.562.632.502.56-0.39%
2.632.712.562.57-2.28%
2.652.732.612.63-1.13%
2.522.702.442.66+6.83%
2.552.622.342.49-2.35%
2.582.642.542.55-2.67%
2.602.642.532.62+0.77%
2.592.642.502.60+0.39%
2.522.642.502.59+2.78%
2.452.712.432.52+1.61%
2.372.492.362.48+3.77%
2.302.442.302.39+4.37%
2.382.382.272.29-4.18%
2.392.422.362.39+0.42%
2.442.512.362.38-0.83%
2.432.472.342.40-2.04%
2.402.472.372.45+3.38%
2.352.382.302.370.00%
2.412.462.352.37-2.07%
2.402.442.352.42+0.83%
2.352.422.322.40+1.69%
2.402.402.292.36-2.48%
2.482.492.362.42-1.63%
2.562.582.432.46+0.82%
2.422.542.352.44+0.83%
2.422.482.362.420.00%
2.322.462.282.420.00%
2.442.482.332.42+0.83%
2.302.422.282.40+4.35%
2.402.412.252.30-4.17%
2.322.412.312.400.00%
2.352.642.352.40+0.84%
2.362.432.352.38+0.85%
2.402.412.312.36-2.48%
2.352.462.352.42+4.31%
2.312.442.282.32-3.33%
2.432.432.312.40-1.64%
2.542.572.422.44-3.56%
2.622.672.492.53-3.44%
2.632.682.532.62+0.77%
2.692.762.542.60-3.70%
2.702.822.632.70-2.53%
2.792.902.652.77-2.12%
2.883.052.702.83-1.39%
2.972.982.782.87-4.65%
3.123.162.903.01-4.14%
3.083.373.023.14+2.28%
3.033.122.953.07+1.32%
2.923.062.893.03+1.68%
2.852.992.762.98+0.68%
3.083.122.892.96-4.82%
3.003.122.923.11+3.32%
2.903.072.873.01+3.44%
3.093.132.862.91-6.43%
3.123.172.903.11+1.30%
3.003.172.903.07+3.02%
3.083.302.962.98+0.34%
3.073.442.862.97+9.59%
2.653.072.592.71+8.40%
2.332.682.262.50+20.19%
1.842.111.782.08+12.43%
1.841.921.771.85+1.09%
1.891.931.831.83-4.19%
1.991.991.871.91-3.05%
1.832.081.771.97+7.65%
1.871.881.801.83-3.68%
1.951.961.821.90-2.56%
2.112.111.911.95-6.25%
2.012.132.012.08+4.00%
1.992.051.982.00-1.48%
2.102.101.982.03-3.79%
2.222.262.082.11-4.95%
2.242.242.172.22-0.45%
2.462.462.222.23-8.61%
2.262.472.212.44+9.42%
2.102.322.102.23+6.70%
2.072.111.972.09+0.97%
2.042.142.032.07-1.43%
2.082.152.022.10+1.45%
2.072.112.002.07+0.49%
2.002.111.912.06+3.00%
2.102.102.002.00-3.85%
2.042.132.022.08+1.46%
2.132.172.032.05-4.21%
2.162.222.062.14-0.93%
2.132.262.012.16+0.93%
2.072.232.012.14+4.39%
2.092.122.042.05-2.38%
2.102.152.062.10-0.47%
2.022.121.952.11+3.43%
2.092.142.042.04-2.39%
2.132.162.072.09-2.79%
2.122.252.122.150.00%
2.092.242.092.15+2.38%
2.082.122.032.100.00%
2.122.172.072.10-1.41%
2.052.222.052.13+3.90%
2.102.142.052.050.00%
2.222.372.052.05-7.66%
2.272.382.192.22-2.20%
2.372.382.202.27-8.10%
2.502.512.312.47+3.35%
2.442.512.332.39-2.05%
2.502.542.412.44-3.17%
2.412.552.412.52+3.28%
2.472.572.402.44-2.01%
2.562.602.452.49-2.35%
2.452.612.452.55+4.08%
2.432.512.382.45+1.66%
2.482.532.402.41-1.63%
2.532.582.442.45-2.78%
2.522.612.512.52+0.40%
2.472.612.462.51+1.62%
2.442.612.412.47+2.07%
2.442.532.392.420.00%
2.502.502.362.42-1.22%
2.732.762.432.45-4.30%
2.682.712.522.56-3.40%
2.562.662.472.65+3.11%
2.642.882.512.57+6.64%
2.442.502.362.41-5.12%
2.712.932.502.54-6.27%
2.602.792.522.71+5.04%
2.592.612.502.58-0.39%
2.632.792.502.590.00%
2.602.702.492.59-2.26%
2.772.882.622.65-3.99%
2.812.852.722.76-2.13%
2.842.912.802.82-3.42%
3.003.022.902.92-4.26%
2.953.072.943.05+3.39%
3.013.012.852.95-2.64%
3.093.122.963.03-0.66%
3.093.133.023.05-1.29%
3.213.213.093.09-3.44%
3.193.283.163.20+0.31%
3.213.313.123.19+0.63%
3.163.203.093.17-0.31%
3.243.283.153.18-1.55%
3.203.303.123.23+1.89%
3.173.223.123.17-0.31%
3.293.333.133.18-2.75%
3.333.423.263.27-1.21%
3.173.353.123.31+3.12%
3.223.273.163.21+0.94%
3.293.333.123.18-2.15%
3.283.393.143.25—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNVS chart for longer ranges.