Hot Features
프리미엄
Cineverse Corporation (CNVS)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.31213872832 | 3.46 | 3.64 | 3.3357 | 56021 | 3.4765111 | CS |
| 4 | 0.31 | 9.59752321981 | 3.23 | 4.05 | 3.17 | 98485 | 3.72723254 | CS |
| 12 | 1.29 | 57.3333333333 | 2.25 | 4.187 | 2.13 | 284068 | 3.28900401 | CS |
| 26 | 2.6502 | 297.842211733 | 0.8898 | 4.187 | 0.715 | 207333 | 2.55946998 | CS |
| 52 | 2.13 | 151.063829787 | 1.41 | 4.187 | 0.715 | 287507 | 2.22155294 | CS |
| 156 | -2.46 | -41 | 6 | 6.8 | 0.715 | 253841 | 2.57297044 | CS |
| 260 | -2.46 | -41 | 6 | 6.8 | 0.715 | 253841 | 2.57297044 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.54 | 0.1 | 2.91 | 3.45 | 3.5498 | 3.43 | 45120 |
| 1737070500 | 3.44 | -0.09 | -2.55 | 3.54 | 3.5751 | 3.44 | 32164 |
| 1736984100 | 3.53 | 0.1 | 2.92 | 3.43 | 3.595 | 3.42 | 68094 |
| 1736897700 | 3.43 | 0.01 | 0.29 | 3.44 | 3.535 | 3.3357 | 65680 |
| 1736811300 | 3.42 | -0.17 | -4.74 | 3.54 | 3.6399 | 3.35 | 72762 |
| 1736552100 | 3.59 | 0.02 | 0.56 | 3.52 | 3.64 | 3.46 | 42232 |
| 1736379300 | 3.57 | -0.19 | -5.05 | 3.71 | 3.775 | 3.43 | 144427 |
| 1736292900 | 3.76 | 0.05 | 1.35 | 3.72 | 3.88 | 3.63 | 99964 |
| 1736206500 | 3.71 | -0.19 | -4.87 | 3.9 | 3.9081 | 3.63 | 128529 |
| 1735947300 | 3.9 | 0.07 | 1.83 | 3.85 | 4.04 | 3.85 | 113441 |
| 1735860900 | 3.83 | 0.18 | 4.93 | 3.69 | 3.99 | 3.68 | 95807 |
| 1735688100 | 3.65 | -0.16 | -4.20 | 3.76 | 3.8577 | 3.63 | 108774 |
| 1735601700 | 3.81 | -0.18 | -4.51 | 3.9 | 3.99 | 3.76 | 110654 |
| 1735342500 | 3.99 | 0.03 | 0.76 | 3.98 | 4.04 | 3.79 | 99257 |
| 1735256100 | 3.96 | 0.03 | 0.76 | 3.83 | 4.05 | 3.78 | 104761 |
| 1735077840 | 3.93 | 0.11 | 2.88 | 3.83 | 3.95 | 3.81 | 90363 |
| 1734996900 | 3.82 | 0.3 | 8.52 | 3.52 | 3.89 | 3.52 | 195998 |
| 1734737700 | 3.52 | 0.11 | 3.23 | 3.29 | 3.56 | 3.1602 | 131191 |
| 1734651300 | 3.41 | 0.11 | 3.33 | 3.44 | 3.5 | 3.25 | 135426 |
| 1734564900 | 3.3 | -0.15 | -4.35 | 3.49 | 3.5603 | 3.25 | 203136 |
| 1734478500 | 3.45 | -0.05 | -1.43 | 3.51 | 3.51 | 3.32 | 140303 |
| 1734392100 | 3.5 | -0.07 | -1.96 | 3.55 | 3.6789 | 3.45 | 114848 |
| 1734132900 | 3.57 | -0.25 | -6.54 | 3.85 | 3.92 | 3.51 | 180873 |
| 1734046500 | 3.82 | 0.36 | 10.40 | 3.55 | 4.04 | 3.535 | 441705 |
| 1733960100 | 3.46 | -0.2 | -5.46 | 3.58 | 3.6501 | 3.29 | 310939 |
| 1733873700 | 3.66 | -0.06 | -1.61 | 3.72 | 3.8 | 3.61 | 84100 |
| 1733787300 | 3.72 | -0.1 | -2.62 | 3.92 | 3.954 | 3.63 | 199105 |
| 1733528100 | 3.82 | -0.06 | -1.55 | 3.89 | 3.98 | 3.81 | 150136 |
| 1733441700 | 3.88 | 0.11 | 2.92 | 3.78 | 3.98 | 3.73 | 236289 |
| 1733355300 | 3.77 | 0.07 | 1.89 | 3.75 | 3.91 | 3.6005 | 227091 |
| 1733268900 | 3.7 | 0.12 | 3.35 | 3.6 | 3.78 | 3.54 | 154270 |
| 1733182500 | 3.58 | -0.22 | -5.79 | 3.68 | 3.83 | 3.58 | 185918 |
| 1732917840 | 3.8 | 0.18 | 4.97 | 3.62 | 3.91 | 3.57 | 143246 |
| 1732750500 | 3.62 | -0.18 | -4.74 | 3.88 | 3.88 | 3.56 | 139893 |
| 1732664100 | 3.8 | 0.04 | 1.06 | 3.71 | 3.89 | 3.5 | 213452 |
| 1732577700 | 3.76 | -0.16 | -4.08 | 3.98 | 4.187 | 3.61 | 444077 |
| 1732318500 | 3.92 | 0.21 | 5.66 | 3.76 | 4.05 | 3.74 | 332015 |
| 1732232100 | 3.71 | -0.28 | -7.02 | 3.88 | 4.17 | 3.61 | 484898 |
| 1732145700 | 3.99 | 0.15 | 3.91 | 3.78 | 4.0199999 | 3.7251 | 387860 |
| 1732059300 | 3.84 | 0.3 | 8.47 | 3.54 | 3.85 | 3.5 | 468212 |
| 1731972900 | 3.54 | 0.34 | 10.63 | 3.17 | 3.9567 | 3.17 | 1012058 |
| 1731713700 | 3.2 | 0.6 | 23.08 | 2.88 | 3.64 | 2.75 | 2920839 |
| 1731627300 | 2.6 | -0.08 | -2.99 | 2.7 | 2.7299 | 2.48 | 447748 |
| 1731540900 | 2.68 | -0.5 | -15.72 | 3.12 | 3.18 | 2.63 | 539229 |
| 1731454500 | 3.18 | 0.07 | 2.25 | 3.09 | 3.3 | 2.9526 | 510228 |
| 1731368100 | 3.11 | 0.38 | 13.92 | 2.73 | 3.14 | 2.73 | 650315 |
| 1731108900 | 2.73 | 0.2 | 7.91 | 2.55 | 2.75 | 2.47 | 300220 |
| 1731022500 | 2.5299999 | -0.02 | -0.78 | 2.5 | 2.58 | 2.42 | 209245 |
| 1730936100 | 2.55 | -0.16 | -5.90 | 2.81 | 2.81 | 2.42 | 387554 |
| 1730849700 | 2.71 | -0.03 | -1.09 | 2.7799999 | 2.8306 | 2.58 | 252430 |
| 1730763300 | 2.74 | 0.09 | 3.40 | 2.7 | 2.84 | 2.61 | 404175 |
| 1730500500 | 2.65 | 0.18 | 7.29 | 2.47 | 2.6983 | 2.43 | 275172 |
| 1730414100 | 2.47 | -0.05 | -1.98 | 2.55 | 2.55 | 2.44 | 142270 |
| 1730327700 | 2.52 | 0.17 | 7.23 | 2.36 | 2.55 | 2.3001999 | 422882 |
| 1730241300 | 2.35 | 0.1 | 4.21 | 2.2799999 | 2.5 | 2.21 | 256605 |
| 1730154900 | 2.255 | 0.07 | 3.44 | 2.25 | 2.42 | 2.13 | 250184 |
| 1729895700 | 2.18 | -0.13 | -5.63 | 2.25 | 2.36 | 2.16 | 146902 |
| 1729809300 | 2.31 | 0.19 | 8.96 | 2.31 | 2.35 | 2.16 | 245316 |
| 1729722900 | 2.12 | -0.15 | -6.61 | 2.27 | 2.2951 | 2.08 | 208215 |
| 1729636500 | 2.27 | 0.06 | 2.71 | 2.21 | 2.29 | 1.9 | 593537 |
| 1729550100 | 2.21 | -0.07 | -3.07 | 2.33 | 2.6 | 2.13 | 628941 |
| 1729290900 | 2.2799999 | 0.37 | 19.37 | 1.98 | 2.32 | 1.95 | 700552 |
