Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.00	15.87	15.00	15.74	15.74	4.03%	12,976
Mar 5, 2026	14.65	15.70	14.50	15.13	15.13	0.20%	63,762
Mar 4, 2026	14.77	15.37	14.01	15.10	15.10	0.20%	12,233
Mar 2, 2026	14.62	15.89	14.62	15.07	15.07	-3.09%	15,288
Feb 27, 2026	15.50	15.78	15.02	15.55	15.55	0.84%	12,983
Feb 26, 2026	15.25	15.54	15.25	15.42	15.42	1.05%	16,805
Feb 25, 2026	15.96	16.00	15.10	15.26	15.26	-2.37%	15,033
Feb 24, 2026	16.24	16.40	15.35	15.63	15.63	-1.94%	18,048
Feb 23, 2026	15.34	16.18	15.34	15.94	15.94	3.10%	11,118
Feb 20, 2026	15.87	16.20	15.31	15.46	15.46	-1.53%	12,100
Feb 19, 2026	15.80	16.00	15.21	15.70	15.70	1.95%	22,392
Feb 18, 2026	15.01	15.99	15.00	15.40	15.40	2.67%	20,970
Feb 17, 2026	15.30	15.35	14.94	15.00	15.00	0.54%	2,801
Feb 16, 2026	15.70	15.70	14.41	14.92	14.92	-3.37%	32,197
Feb 13, 2026	16.14	16.14	15.22	15.44	15.44	-1.47%	8,285
Feb 12, 2026	15.82	16.22	15.56	15.67	15.67	-0.57%	46,963
Feb 11, 2026	16.01	16.55	15.66	15.76	15.76	-1.56%	37,960
Feb 10, 2026	16.00	16.48	15.41	16.01	16.01	0.06%	11,239
Feb 9, 2026	15.81	16.69	15.81	16.00	16.00	1.07%	35,876
Feb 6, 2026	15.86	16.28	15.52	15.83	15.83	-0.13%	3,435
Feb 5, 2026	16.26	16.74	15.65	15.85	15.85	-1.43%	6,465
Feb 4, 2026	15.81	16.37	15.41	16.08	16.08	0.69%	13,582
Feb 3, 2026	15.94	16.39	15.51	15.97	15.97	0.19%	10,405
Feb 2, 2026	15.90	16.45	15.65	15.94	15.94	1.92%	11,783
Feb 1, 2026	16.00	16.49	15.10	15.64	15.64	-0.76%	16,029
Jan 30, 2026	15.02	16.07	15.02	15.76	15.76	4.79%	46,144
Jan 29, 2026	15.69	15.69	15.01	15.04	15.04	-4.14%	13,784
Jan 28, 2026	14.70	16.20	14.70	15.69	15.69	2.62%	7,594
Jan 27, 2026	14.85	15.50	14.59	15.29	15.29	2.48%	38,256
Jan 23, 2026	15.52	15.88	14.61	14.92	14.92	-5.39%	19,679
Jan 22, 2026	15.90	15.90	15.39	15.77	15.77	2.74%	1,011
Jan 21, 2026	14.32	16.50	14.32	15.35	15.35	1.79%	37,504
Jan 20, 2026	15.99	15.99	15.01	15.08	15.08	-3.64%	13,741
Jan 19, 2026	16.15	16.80	15.50	15.65	15.65	-3.51%	23,247
Jan 16, 2026	16.57	17.25	16.01	16.22	16.22	-2.05%	34,356
Jan 14, 2026	17.00	17.08	16.27	16.56	16.56	-2.01%	6,657
Jan 13, 2026	15.63	17.99	15.21	16.90	16.90	7.85%	87,505
Jan 12, 2026	15.20	16.75	15.20	15.67	15.67	-2.67%	5,305
Jan 9, 2026	16.96	16.96	16.01	16.10	16.10	-0.49%	14,634
Jan 8, 2026	17.60	17.60	16.01	16.18	16.18	-8.54%	46,920
Jan 7, 2026	16.01	18.70	15.98	17.69	17.69	8.26%	47,840
Jan 6, 2026	16.01	16.58	15.68	16.34	16.34	1.11%	15,815
Jan 5, 2026	16.17	16.68	15.62	16.16	16.16	0.44%	3,362
Jan 2, 2026	15.89	16.51	15.76	16.09	16.09	1.00%	49,235
Jan 1, 2026	15.78	16.09	15.33	15.93	15.93	1.40%	23,740
Dec 31, 2025	15.80	15.84	15.34	15.71	15.71	2.95%	11,945
Dec 30, 2025	15.70	15.70	15.25	15.26	15.26	-0.13%	13,006
Dec 29, 2025	15.01	15.88	15.01	15.28	15.28	0.13%	10,899
Dec 26, 2025	15.47	15.47	15.11	15.26	15.26	0.39%	2,312
Dec 24, 2025	15.22	15.65	15.06	15.20	15.20	-1.11%	17,038