Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.45	15.49	15.11	15.46	15.46	1.71%	8,840
Jun 18, 2026	15.71	15.71	15.18	15.20	15.20	-0.85%	4,673
Jun 17, 2026	15.33	15.68	15.24	15.33	15.33	-	3,528
Jun 16, 2026	15.69	15.69	15.11	15.33	15.33	-0.20%	7,475
Jun 15, 2026	15.80	15.85	15.17	15.36	15.36	1.72%	25,094
Jun 12, 2026	15.66	15.66	14.96	15.10	15.10	-0.53%	26,592
Jun 11, 2026	15.71	15.75	15.01	15.18	15.18	-3.37%	44,220
Jun 10, 2026	16.19	16.40	15.70	15.71	15.71	-3.02%	7,377
Jun 9, 2026	16.29	16.29	15.51	16.20	16.20	3.12%	28,193
Jun 8, 2026	16.14	16.33	15.36	15.71	15.71	-2.18%	70,496
Jun 5, 2026	15.90	16.20	15.41	16.06	16.06	1.07%	14,504
Jun 4, 2026	14.82	16.45	14.82	15.89	15.89	3.45%	30,611
Jun 3, 2026	15.12	15.49	14.90	15.36	15.36	1.72%	13,040
Jun 2, 2026	15.26	15.79	14.92	15.10	15.10	-2.39%	22,593
Jun 1, 2026	15.16	15.99	15.16	15.47	15.47	0.45%	12,353
May 29, 2026	15.11	15.97	15.11	15.40	15.40	-1.53%	10,723
May 27, 2026	15.50	15.88	15.38	15.64	15.64	1.43%	14,519
May 26, 2026	16.15	16.15	15.35	15.42	15.42	-4.64%	29,170
May 25, 2026	15.75	16.25	15.72	16.17	16.17	2.86%	2,653
May 22, 2026	16.15	16.15	15.62	15.72	15.72	-1.01%	8,541
May 21, 2026	16.39	16.39	15.76	15.88	15.88	-0.69%	3,415
May 20, 2026	15.69	16.40	15.44	15.99	15.99	1.46%	28,670
May 19, 2026	16.20	16.44	15.69	15.76	15.76	-2.72%	6,550
May 18, 2026	15.75	16.84	15.32	16.20	16.20	2.34%	29,086
May 15, 2026	15.50	16.50	15.02	15.83	15.83	2.59%	42,882
May 14, 2026	15.61	15.78	14.62	15.43	15.43	0.85%	12,023
May 13, 2026	14.71	15.56	14.40	15.30	15.30	2.00%	10,859
May 12, 2026	15.40	15.45	14.56	15.00	15.00	-2.85%	62,345
May 11, 2026	15.95	15.95	15.00	15.44	15.44	-0.45%	15,297
May 8, 2026	15.82	16.14	15.46	15.51	15.51	-1.40%	29,574
May 7, 2026	16.23	16.68	15.52	15.73	15.73	-1.69%	80,009
May 6, 2026	15.70	16.45	15.70	16.00	16.00	1.91%	24,424
May 5, 2026	16.20	16.39	15.65	15.70	15.70	-4.33%	34,800
May 4, 2026	15.50	16.76	15.24	16.41	16.41	5.39%	85,729
Apr 30, 2026	15.51	16.24	15.51	15.57	15.57	-1.83%	8,637
Apr 29, 2026	15.72	16.30	15.30	15.86	15.86	0.89%	34,888
Apr 28, 2026	16.38	16.80	15.43	15.72	15.72	1.29%	45,740
Apr 27, 2026	16.05	16.50	15.36	15.52	15.52	-2.76%	15,921
Apr 24, 2026	16.82	16.82	15.80	15.96	15.96	-5.11%	15,309
Apr 23, 2026	15.55	17.50	15.37	16.82	16.82	9.22%	199,654
Apr 22, 2026	15.27	15.50	15.13	15.40	15.40	0.92%	3,789
Apr 21, 2026	15.69	15.69	15.09	15.26	15.26	0.46%	7,263
Apr 20, 2026	15.66	15.97	15.12	15.19	15.19	-3.00%	14,262
Apr 17, 2026	15.47	16.38	15.06	15.66	15.66	1.36%	23,358
Apr 16, 2026	15.90	15.91	15.01	15.45	15.45	1.18%	27,446
Apr 15, 2026	14.55	15.38	14.55	15.27	15.27	5.02%	27,018
Apr 13, 2026	14.59	14.81	14.46	14.54	14.54	-0.34%	16,477
Apr 10, 2026	14.72	14.87	14.34	14.59	14.59	2.67%	35,175
Apr 9, 2026	15.96	15.96	14.00	14.21	14.21	-7.43%	122,508
Apr 8, 2026	15.10	15.68	14.95	15.35	15.35	4.99%	15,974