Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.99	15.99	15.26	15.26	15.26	-1.23%	962
Mar 6, 2026	15.45	15.45	15.45	15.45	15.45	3.00%	1,000
Mar 5, 2026	14.00	15.84	14.00	15.00	15.00	1.15%	5,660
Mar 4, 2026	14.83	14.83	14.83	14.83	14.83	-1.20%	50
Mar 2, 2026	15.16	15.25	15.01	15.01	15.01	-3.16%	1,375
Feb 27, 2026	15.49	15.75	14.50	15.50	15.50	-	2,867
Feb 26, 2026	15.27	15.50	15.27	15.50	15.50	1.51%	520
Feb 25, 2026	15.31	15.31	15.20	15.27	15.27	-2.86%	4,303
Feb 24, 2026	16.00	16.00	15.72	15.72	15.72	-1.75%	2,050
Feb 23, 2026	16.00	16.00	16.00	16.00	16.00	4.10%	255
Feb 20, 2026	15.55	15.55	15.29	15.37	15.37	1.25%	4,122
Feb 19, 2026	16.06	16.06	15.10	15.18	15.18	-3.13%	5
Feb 18, 2026	15.07	15.99	15.00	15.67	15.67	4.47%	12,001
Feb 17, 2026	14.95	15.00	14.95	15.00	15.00	0.81%	5,202
Feb 16, 2026	15.32	15.37	14.51	14.88	14.88	-5.34%	2,020
Feb 13, 2026	15.60	15.72	15.58	15.72	15.72	0.90%	70
Feb 12, 2026	15.58	15.58	15.58	15.58	15.58	-1.20%	1,000
Feb 11, 2026	15.71	16.20	15.71	15.77	15.77	-1.93%	2,817
Feb 10, 2026	16.09	16.28	15.57	16.08	16.08	-2.19%	3,655
Feb 9, 2026	15.83	16.44	15.83	16.44	16.44	2.75%	4,859
Feb 6, 2026	15.56	16.00	15.56	16.00	16.00	-2.08%	253
Feb 5, 2026	16.08	16.34	16.00	16.34	16.34	3.61%	427
Feb 4, 2026	15.71	15.77	15.71	15.77	15.77	-2.17%	281
Feb 3, 2026	16.18	16.18	16.12	16.12	16.12	-1.16%	502
Feb 2, 2026	15.72	16.31	15.59	16.31	16.31	7.51%	319
Feb 1, 2026	15.77	15.77	15.17	15.17	15.17	-3.80%	51
Jan 30, 2026	16.00	16.05	15.51	15.77	15.77	2.60%	3,454
Jan 29, 2026	15.37	15.37	15.37	15.37	15.37	-	300
Jan 28, 2026	15.37	15.37	15.37	15.37	15.37	0.46%	1,368
Jan 27, 2026	14.57	15.50	14.57	15.30	15.30	3.17%	18,123
Jan 23, 2026	15.15	15.15	14.72	14.83	14.83	-6.44%	57
Jan 22, 2026	15.85	15.85	15.85	15.85	15.85	5.39%	2
Jan 21, 2026	14.72	16.20	14.72	15.04	15.04	0.27%	3,239
Jan 20, 2026	15.69	15.77	15.00	15.00	15.00	-4.40%	3,013
Jan 19, 2026	15.81	16.00	15.35	15.69	15.69	-3.33%	3,553
Jan 16, 2026	16.72	17.00	16.23	16.23	16.23	-1.52%	10,367
Jan 14, 2026	16.23	16.98	16.23	16.48	16.48	-0.48%	272
Jan 13, 2026	15.32	17.94	15.32	16.56	16.56	5.81%	12,399
Jan 12, 2026	15.93	16.26	15.61	15.65	15.65	-2.80%	1,535
Jan 9, 2026	16.48	16.67	16.10	16.10	16.10	0.50%	3,587
Jan 8, 2026	17.82	17.82	16.00	16.02	16.02	-7.83%	27,621
Jan 7, 2026	16.50	18.00	15.95	17.38	17.38	5.33%	41,104
Jan 6, 2026	15.75	16.50	15.75	16.50	16.50	1.23%	1,944
Jan 5, 2026	16.30	16.30	15.61	16.30	16.30	2.77%	2,011
Jan 2, 2026	15.84	16.49	14.90	15.86	15.86	-0.88%	6,297
Jan 1, 2026	16.00	16.00	16.00	16.00	16.00	1.91%	500
Dec 31, 2025	15.70	15.70	15.70	15.70	15.70	1.09%	111
Dec 30, 2025	15.60	15.60	15.53	15.53	15.53	3.33%	503
Dec 29, 2025	15.55	15.97	15.03	15.03	15.03	-3.09%	1,201
Dec 26, 2025	15.55	15.55	15.51	15.51	15.51	-0.32%	11