XNAS
Datos históricos de Cineverse Corp.
Cineverse Corp. · CNVS
$1.91
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:31:35 UTC
- Variación en el periodo
- −39.94%
- Máximo
- US$3.44
- 18 de febrero de 2026
- Mínimo
- US$1.77
- 6 de febrero de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.93 | 1.97 | 1.90 | 1.91 | −1.04% | 63,232.935 |
| 8 oct 2026 | 1.91 | 1.94 | 1.90 | 1.93 | +0.52% | 97,678.003 |
| 7 oct 2026 | 1.92 | 1.94 | 1.90 | 1.92 | −0.52% | 96,831.867 |
| 6 oct 2026 | 1.95 | 2.00 | 1.92 | 1.93 | −0.52% | 44,223.665 |
| 5 oct 2026 | 1.92 | 1.98 | 1.89 | 1.94 | +1.84% | 85,034.987 |
| 2 oct 2026 | 1.98 | 2.01 | 1.90 | 1.91 | −2.31% | 174,888.006 |
| 1 oct 2026 | 2.00 | 2.02 | 1.95 | 1.95 | −2.50% | 107,825.171 |
| 30 sep 2026 | 1.99 | 2.08 | 1.96 | 2.00 | +1.01% | 178,517.791 |
| 29 sep 2026 | 2.02 | 2.03 | 1.98 | 1.98 | −2.94% | 115,628.36 |
| 28 sep 2026 | 2.02 | 2.05 | 1.99 | 2.04 | +0.99% | 131,387.053 |
| 25 sep 2026 | 2.03 | 2.13 | 2.02 | 2.02 | −0.98% | 90,945.81 |
| 24 sep 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 0.00% | 54,570.915 |
| 23 sep 2026 | 2.06 | 2.08 | 2.02 | 2.04 | −1.92% | 95,663.906 |
| 22 sep 2026 | 2.10 | 2.12 | 2.06 | 2.08 | −0.95% | 107,320.869 |
| 21 sep 2026 | 2.07 | 2.17 | 2.05 | 2.10 | −0.94% | 106,733.476 |
| 18 sep 2026 | 2.13 | 2.17 | 2.09 | 2.12 | −0.47% | 132,762.162 |
| 17 sep 2026 | 2.16 | 2.20 | 2.11 | 2.13 | −0.47% | 60,413.387 |
| 16 sep 2026 | 2.15 | 2.20 | 2.11 | 2.14 | −1.38% | 173,188.314 |
| 15 sep 2026 | 2.22 | 2.25 | 2.14 | 2.17 | −1.81% | 220,549.898 |
| 14 sep 2026 | 2.20 | 2.29 | 2.20 | 2.21 | 0.00% | 51,779.88 |
| 11 sep 2026 | 2.24 | 2.24 | 2.20 | 2.21 | −0.90% | 110,693.348 |
| 10 sep 2026 | 2.25 | 2.29 | 2.21 | 2.23 | −0.89% | 115,696.924 |
| 9 sep 2026 | 2.26 | 2.32 | 2.25 | 2.25 | −0.88% | 66,277.32 |
| 8 sep 2026 | 2.30 | 2.36 | 2.25 | 2.27 | −1.73% | 97,228.592 |
| 4 sep 2026 | 2.31 | 2.40 | 2.28 | 2.31 | 0.00% | 151,703.148 |
| 3 sep 2026 | 2.30 | 2.36 | 2.23 | 2.31 | +1.32% | 154,589.558 |
| 2 sep 2026 | 2.38 | 2.39 | 2.28 | 2.28 | −2.98% | 103,880.119 |
| 1 sep 2026 | 2.36 | 2.38 | 2.32 | 2.35 | −1.26% | 103,844.884 |
| 31 ago 2026 | 2.41 | 2.45 | 2.31 | 2.38 | −1.24% | 177,336.408 |
| 28 ago 2026 | 2.41 | 2.45 | 2.38 | 2.41 | −0.41% | 111,412.779 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.