Free Trial

Cinedigm (CIDM) Stock Chart & Stock Price History

Cinedigm logo
$3.11 +0.38 (+13.92%)
(As of 11/11/2024 ET)

Cinedigm Stock Price Performance

5 Day
Performance
+21.96%
1 Month
Performance
+114.48%
3 Month
Performance
+279.27%
6 Month
Performance
+272.50%
Year-To-Date
Performance
+130.37%
1 Year
Performance
+182.73%
Receive CIDM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cinedigm and its competitors with MarketBeat's FREE daily newsletter

CIDM Stock Chart for Wednesday, November, 13, 2024

Cinedigm Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/12/2024$3.11$3.11$3.14$2.73653,561 shs$581.31 million
11/11/2024$2.73$3.11
+13.92%
$3.14$2.73633,962 shs$581.31 million
11/08/2024$2.55$2.53
-0.78%
$2.58$2.42209,253 shs$472.90 million
11/07/2024$2.71$2.55
-5.90%
$2.81$2.42394,371 shs$476.63 million
11/06/2024$2.74$2.71
-1.09%
$2.83$2.58252,451 shs$506.54 million
11/05/2024$0.29$2.74
+830.39%
$2.84$2.61405,093 shs$512.15 million
11/04/2024$2.65$0.29
-88.89%
$0.30$0.291.11 million shs$55.05 million
11/01/2024$2.52$2.47
-1.98%
$2.55$2.44142,300 shs$461.68 million
10/31/2024$2.52$2.52$2.55$2.30422,992 shs$471.03 million
10/30/2024$2.26$2.52
+11.75%
$2.55$2.30418,763 shs$471.03 million
10/29/2024$2.26$2.26$2.42$2.13250,239 shs$421.49 million
10/28/2024$2.18$2.26
+3.44%
$2.42$2.13249,804 shs$421.49 million
10/25/2024$2.12$2.31
+8.96%
$2.35$2.16246,216 shs$431.77 million
10/24/2024$2.12$2.12$2.30$2.08208,235 shs$396.26 million
10/23/2024$2.21$2.12
-4.07%
$2.30$2.08206,838 shs$396.26 million
10/22/2024$2.28$2.21
-3.07%
$2.60$2.13629,697 shs$413.08 million
10/21/2024$2.28$2.28$2.32$1.95704,033 shs$426.17 million
10/18/2024$1.78$2.28
+28.09%
$2.32$1.95688,867 shs$426.17 million
10/17/2024$1.48$1.78
+20.68%
$1.82$1.50811,046 shs$332.71 million
10/16/2024$1.46$1.48
+1.03%
$1.49$1.37165,550 shs$275.70 million
10/15/2024$1.46$1.46$1.67$1.41337,260 shs$272.90 million
10/14/2024$1.45$1.46
+0.69%
$1.67$1.41336,314 shs$272.90 million
10/11/2024$1.48$1.37
-7.43%
$1.75$1.35948,674 shs$256.07 million
10/10/2024$1.28$1.48
+15.63%
$1.54$1.26525,003 shs$276.63 million
10/09/2024$1.01$1.28
+26.73%
$1.32$1.00936,915 shs$239.25 million
10/08/2024$1.01$1.01$1.01$0.9853,179 shs$188.78 million
10/07/2024$1.00$1.01
+1.00%
$1.01$0.9843,128 shs$188.78 million
10/04/2024$1.00$0.98
-2.00%
$1.01$0.9560,928 shs$183.18 million
10/03/2024$0.97$1.00
+3.63%
$1.08$0.9853,205 shs$186.92 million
10/02/2024$0.97$0.97$1.00$0.9367,989 shs$180.37 million
10/01/2024$0.98$0.97
-1.43%
$1.00$0.9367,989 shs$180.37 million
09/30/2024$1.10$0.98
-11.00%
$1.10$0.9193,819 shs$182.99 million
09/27/2024$1.04$1.10
+5.77%
$1.10$0.97100,257 shs$205.61 million
09/26/2024$1.04$1.04$1.05$0.82426,551 shs$194.39 million
09/25/2024$0.81$1.04
+28.40%
$1.05$0.82420,732 shs$194.39 million
09/24/2024$0.81$0.81$0.82$0.8055,428 shs$151.40 million
09/23/2024$0.81$0.81$0.82$0.8055,428 shs$151.40 million
09/20/2024$0.80$0.80$0.82$0.8073,574 shs$149.53 million
09/19/2024$0.79$0.80
+1.14%
$0.83$0.7982,436 shs$149.53 million
09/18/2024$0.79$0.79
+0.51%
$0.84$0.7954,014 shs$147.85 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/17/2024$0.84$0.79
-6.31%
$0.84$0.7910,164 shs$147.10 million
09/16/2024$0.84$0.84$0.84$0.75169,688 shs$157.01 million
09/13/2024$0.75$0.84
+12.00%
$0.84$0.75169,680 shs$157.01 million
09/12/2024$0.78$0.75
-3.85%
$0.78$0.7337,244 shs$140.19 million
09/11/2024$0.74$0.78
+4.98%
$0.78$0.7266,331 shs$145.79 million
09/10/2024$0.74$0.74$0.79$0.7287,637 shs$138.88 million
09/09/2024$0.78$0.74
-4.35%
$0.79$0.7287,519 shs$138.88 million
09/06/2024$0.78$0.78
-0.41%
$0.82$0.7741,846 shs$145.20 million
09/05/2024$0.80$0.78
-2.33%
$0.83$0.7868,601 shs$145.79 million
09/04/2024$0.81$0.80
-1.41%
$0.81$0.7818,706 shs$149.27 million
09/03/2024$0.81$0.81$0.81$0.7929,641 shs$151.40 million
09/02/2024$0.81$0.81$0.81$0.7929,641 shs$151.40 million
08/30/2024$0.79$0.81
+2.71%
$0.81$0.7929,636 shs$151.40 million
08/29/2024$0.79$0.79$0.82$0.78117,214 shs$147.40 million
08/28/2024$0.82$0.79
-3.83%
$0.82$0.78117,214 shs$147.40 million
08/27/2024$0.83$0.82
-1.20%
$0.85$0.8146,314 shs$153.27 million
08/26/2024$0.82$0.83
+1.21%
$0.86$0.8143,378 shs$155.14 million
08/23/2024$0.84$0.84$0.94$0.83157,670 shs$156.99 million
08/22/2024$0.82$0.84
+2.07%
$0.94$0.83157,469 shs$156.99 million
08/21/2024$0.82$0.82$0.84$0.8124,102 shs$153.81 million
08/20/2024$0.84$0.82
-1.80%
$0.84$0.8124,102 shs$153.81 million
08/19/2024$0.81$0.84
+2.95%
$0.84$0.8050,468 shs$156.64 million
08/16/2024$0.81$0.81
+0.74%
$0.82$0.7875,213 shs$152.15 million
08/15/2024$0.80$0.81
+0.50%
$0.85$0.80114,407 shs$151.03 million
08/14/2024$0.80$0.80$0.84$0.8029,086 shs$150.28 million
08/13/2024$0.82$0.80
-1.95%
$0.84$0.8029,064 shs$150.28 million
08/12/2024$0.85$0.82
-3.97%
$0.87$0.8166,361 shs$153.27 million


This page (NASDAQ:CIDM) was last updated on 11/13/2024 by MarketBeat.com Staff
From Our Partners