Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cineverse Corp. - Class A Common Stock (NQ:CNVS)

5.100 -0.790 (-13.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	5.030	5.480	4.545	5.100	789,581	-0.79(-13.41%)
Aug 14, 2025	6.000	6.255	5.838	5.890	376,901	-0.09(-1.51%)
Aug 13, 2025	5.690	6.030	5.560	5.980	267,091	+0.29(+5.10%)
Aug 12, 2025	5.520	5.840	5.450	5.690	175,196	+0.15(+2.71%)
Aug 11, 2025	5.800	5.800	5.410	5.540	207,910	-0.20(-3.48%)
Aug 08, 2025	5.670	5.940	5.616	5.740	224,227	+0.15(+2.68%)
Aug 07, 2025	5.910	5.925	5.520	5.590	142,395	-0.16(-2.78%)
Aug 06, 2025	5.470	5.835	5.352	5.750	198,984	+0.33(+6.09%)
Aug 05, 2025	5.310	5.550	5.270	5.420	209,124	+0.10(+1.88%)
Aug 04, 2025	5.190	5.510	5.160	5.320	227,344	+0.16(+3.10%)
Aug 01, 2025	4.990	5.339	4.920	5.160	192,204	+0.12(+2.38%)
Jul 31, 2025	5.350	5.465	4.960	5.040	416,051	-0.27(-5.08%)
Jul 30, 2025	5.440	5.520	5.240	5.310	216,510	-0.17(-3.10%)
Jul 29, 2025	5.800	5.800	5.190	5.480	286,867	-0.30(-5.19%)
Jul 28, 2025	5.810	5.950	5.670	5.780	206,217	-0.03(-0.52%)
Jul 25, 2025	5.980	5.980	5.630	5.810	193,330	-0.16(-2.68%)
Jul 24, 2025	6.280	6.469	5.915	5.970	264,316	-0.32(-5.09%)
Jul 23, 2025	5.980	6.300	5.870	6.290	287,089	+0.34(+5.71%)
Jul 22, 2025	6.150	6.280	5.850	5.950	361,540	-0.15(-2.46%)
Jul 21, 2025	6.350	6.390	5.880	6.100	338,366	-0.23(-3.63%)
Jul 18, 2025	6.520	6.670	6.220	6.330	193,382	-0.16(-2.47%)
Jul 17, 2025	6.610	6.940	6.445	6.490	261,099	-0.07(-1.07%)
Jul 16, 2025	6.500	6.743	6.330	6.560	214,444	+0.17(+2.66%)
Jul 15, 2025	6.480	6.617	6.250	6.390	252,557	-0.03(-0.47%)
Jul 14, 2025	6.690	6.760	5.990	6.420	614,015	-0.38(-5.59%)
Jul 11, 2025	6.820	6.978	6.610	6.800	192,963	-0.02(-0.29%)
Jul 10, 2025	7.160	7.235	6.620	6.820	390,355	-0.23(-3.26%)
Jul 09, 2025	6.560	7.180	6.410	7.050	570,820	+0.49(+7.47%)
Jul 08, 2025	6.520	7.390	6.300	6.560	1,497,407	+0.14(+2.18%)
Jul 07, 2025	6.230	6.970	6.080	6.420	2,037,040	+0.38(+6.29%)
Jul 03, 2025	5.700	6.240	5.700	6.040	553,366	+0.34(+5.96%)
Jul 02, 2025	5.170	5.700	5.100	5.700	520,521	+0.53(+10.25%)
Jul 01, 2025	4.760	5.170	4.620	5.170	319,046	+0.39(+8.16%)
Jun 30, 2025	5.000	5.313	4.560	4.780	1,157,016	-0.02(-0.42%)
Jun 27, 2025	4.720	5.110	4.420	4.800	3,343,626	+0.62(+14.83%)
Jun 26, 2025	3.980	4.350	3.908	4.180	306,666	+0.20(+5.03%)
Jun 25, 2025	4.010	4.030	3.880	3.980	64,011	-0.01(-0.25%)
Jun 24, 2025	3.900	4.056	3.880	3.990	114,278	+0.09(+2.31%)
Jun 23, 2025	3.890	3.960	3.720	3.900	100,449	+0.01(+0.26%)
Jun 20, 2025	4.030	4.030	3.810	3.890	88,197	-0.09(-2.26%)
Jun 18, 2025	4.040	4.100	3.960	3.980	80,508	-0.03(-0.75%)
Jun 17, 2025	3.960	4.040	3.920	4.010	112,608	+0.07(+1.78%)
Jun 16, 2025	3.810	3.980	3.780	3.940	88,930	+0.16(+4.23%)
Jun 13, 2025	3.780	3.936	3.750	3.780	79,862	-0.06(-1.56%)
Jun 12, 2025	3.910	3.910	3.750	3.840	66,495	-0.08(-2.04%)
Jun 11, 2025	3.760	4.040	3.760	3.920	199,578	+0.22(+5.95%)
Jun 10, 2025	3.680	3.720	3.610	3.700	136,462	+0.03(+0.82%)
Jun 09, 2025	3.640	3.740	3.630	3.670	35,241	+0.04(+1.10%)
Jun 06, 2025	3.700	3.797	3.590	3.630	47,962	+0.01(+0.28%)
Jun 05, 2025	3.720	3.720	3.572	3.620	46,892	-0.08(-2.16%)
Jun 04, 2025	3.840	3.850	3.660	3.700	48,494	-0.12(-3.14%)
Jun 03, 2025	3.850	3.900	3.680	3.820	70,760	+0.02(+0.53%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cineverse Corp. - Class A Common Stock (NQ:CNVS)

Historical Prices