Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.95	14.95	13.98	14.69	-	2.94%	3,110
Aug 24, 2026	14.35	14.67	14.06	14.27	14.27	0.42%	2,005
Aug 21, 2026	13.86	14.74	13.84	14.21	14.21	0.64%	4,535
Aug 20, 2026	14.39	14.53	14.10	14.12	14.12	0.36%	5,686
Aug 19, 2026	14.60	14.65	13.80	14.07	14.07	-2.02%	20,741
Aug 18, 2026	14.57	14.86	14.01	14.36	14.36	-2.97%	21,389
Aug 17, 2026	14.76	15.38	14.76	14.80	14.80	0.54%	13,348
Aug 14, 2026	15.25	15.25	14.70	14.72	14.72	-0.67%	819
Aug 13, 2026	15.45	15.45	14.71	14.82	14.82	-	2,463
Aug 12, 2026	15.32	15.32	14.65	14.82	14.82	-1.85%	7,241
Aug 11, 2026	15.13	15.30	14.75	15.10	15.10	1.55%	14,722
Aug 10, 2026	15.00	15.04	14.65	14.87	14.87	1.16%	9,485
Aug 7, 2026	14.74	15.08	14.57	14.70	14.70	-0.74%	24,051
Aug 6, 2026	14.90	15.13	14.77	14.81	14.81	-0.60%	12,459
Aug 5, 2026	15.25	15.25	14.30	14.90	14.90	0.20%	10,599
Aug 4, 2026	15.49	15.49	14.82	14.87	14.87	-0.47%	5,727
Aug 3, 2026	15.49	15.49	14.81	14.94	14.94	-0.80%	11,459
Jul 31, 2026	15.44	15.44	15.02	15.06	15.06	0.40%	6,184
Jul 30, 2026	15.58	15.58	14.55	15.00	15.00	-0.79%	5,865
Jul 29, 2026	15.45	15.45	14.99	15.12	15.12	-1.37%	29,356
Jul 28, 2026	15.47	15.65	15.11	15.33	15.33	0.07%	1,307
Jul 27, 2026	15.29	15.89	15.10	15.32	15.32	0.20%	16,198
Jul 24, 2026	15.49	15.75	15.14	15.29	15.29	0.79%	18,663
Jul 23, 2026	15.69	16.38	15.06	15.17	15.17	-1.88%	26,115
Jul 22, 2026	15.05	15.64	15.05	15.46	15.46	3.07%	17,380
Jul 21, 2026	15.10	15.34	14.94	15.00	15.00	-0.66%	19,428
Jul 20, 2026	15.06	15.38	15.06	15.10	15.10	-0.33%	13,255
Jul 17, 2026	15.34	15.38	14.95	15.15	15.15	0.73%	7,455
Jul 16, 2026	15.30	15.48	14.91	15.04	15.04	-0.73%	16,334
Jul 15, 2026	15.75	15.75	15.02	15.15	15.15	-1.88%	18,955
Jul 14, 2026	15.70	15.70	15.32	15.44	15.44	-1.84%	7,994
Jul 13, 2026	15.48	15.98	15.16	15.73	15.73	2.01%	8,534
Jul 10, 2026	15.12	15.98	15.12	15.42	15.42	-0.39%	24,706
Jul 9, 2026	15.67	15.97	15.21	15.48	15.48	-1.21%	24,575
Jul 8, 2026	16.19	16.27	15.46	15.67	15.67	-0.13%	18,178
Jul 7, 2026	15.90	16.30	15.46	15.69	15.69	-1.57%	20,642
Jul 6, 2026	16.60	16.88	15.84	15.94	15.94	-3.22%	25,781
Jul 3, 2026	16.60	17.27	16.28	16.47	16.47	-1.61%	19,382
Jul 2, 2026	17.01	17.33	16.56	16.74	16.74	-3.63%	10,870
Jul 1, 2026	17.84	17.95	16.76	17.37	17.37	-0.46%	49,811
Jun 30, 2026	18.60	18.60	16.95	17.45	17.45	-4.70%	143,908
Jun 29, 2026	16.30	18.96	16.23	18.31	18.31	12.89%	399,031
Jun 25, 2026	15.74	16.49	15.45	16.22	16.22	4.71%	31,262
Jun 24, 2026	15.66	15.74	15.20	15.49	15.49	-0.45%	768
Jun 23, 2026	15.35	15.84	15.25	15.56	15.56	1.37%	23,183
Jun 22, 2026	15.48	15.69	15.16	15.35	15.35	-0.71%	3,228
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