Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	14.64	15.08	14.12	14.62	14.62	-0.14%	11,796
Apr 6, 2026	14.98	14.98	14.29	14.64	14.64	2.81%	11,948
Apr 2, 2026	14.40	14.78	14.01	14.24	14.24	-3.52%	18,402
Apr 1, 2026	13.15	14.99	13.15	14.76	14.76	12.59%	28,500
Mar 30, 2026	14.04	14.34	12.16	13.11	13.11	-6.56%	84,126
Mar 27, 2026	14.40	14.51	13.71	14.03	14.03	-1.68%	42,976
Mar 25, 2026	14.57	15.37	14.01	14.27	14.27	-2.06%	45,307
Mar 24, 2026	14.73	15.60	14.40	14.57	14.57	-1.09%	15,254
Mar 23, 2026	15.23	15.23	14.51	14.73	14.73	-3.35%	13,456
Mar 20, 2026	15.59	16.38	14.66	15.24	15.24	-0.20%	11,187
Mar 19, 2026	15.00	15.94	15.00	15.27	15.27	-1.55%	11,192
Mar 18, 2026	15.99	15.99	15.34	15.51	15.51	-0.70%	8,855
Mar 17, 2026	15.90	16.30	15.30	15.62	15.62	-1.76%	4,496
Mar 16, 2026	15.99	16.11	15.41	15.90	15.90	1.86%	5,373
Mar 13, 2026	15.91	16.24	15.44	15.61	15.61	-2.25%	21,733
Mar 12, 2026	16.27	16.48	15.15	15.97	15.97	2.57%	13,598
Mar 11, 2026	15.73	16.55	15.23	15.57	15.57	0.26%	16,033
Mar 10, 2026	16.38	16.38	15.32	15.53	15.53	-	886
Mar 9, 2026	15.59	16.48	15.10	15.53	15.53	-1.33%	18,566
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