Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	13.15	13.70	12.95	13.11	13.11	0.61%	8,987
Oct 26, 2026	13.46	13.50	12.56	13.03	13.03	-2.25%	9,607
Oct 23, 2026	12.82	13.90	12.30	13.33	13.33	5.04%	31,256
Oct 22, 2026	13.37	13.37	12.38	12.69	12.69	-3.35%	31,771
Oct 21, 2026	14.00	14.10	12.66	13.13	13.13	-4.72%	37,621
Oct 19, 2026	14.06	14.65	13.56	13.78	13.78	-4.04%	39,815
Oct 16, 2026	14.45	14.98	13.83	14.36	14.36	0.28%	12,607
Oct 15, 2026	14.45	15.80	14.12	14.32	14.32	0.56%	191,001
Oct 14, 2026	14.78	14.78	13.66	14.24	14.24	-1.73%	14,319
Oct 13, 2026	14.62	15.99	14.13	14.49	14.49	0.42%	51,981
Oct 12, 2026	14.50	14.98	14.31	14.43	14.43	0.28%	9,775
Oct 9, 2026	14.89	14.89	14.11	14.39	14.39	-1.44%	18,848
Oct 8, 2026	15.90	15.90	14.36	14.60	14.60	-5.01%	71,458
Oct 7, 2026	13.80	16.54	13.80	15.37	15.37	11.14%	296,344
Oct 6, 2026	14.40	14.40	13.54	13.83	13.83	0.29%	7,751
Oct 5, 2026	14.09	14.09	13.46	13.79	13.79	1.17%	18,109
Oct 1, 2026	14.11	14.11	13.52	13.63	13.63	-1.45%	6,443
Sep 30, 2026	13.75	13.99	13.65	13.83	13.83	1.39%	5,653
Sep 29, 2026	14.25	14.25	13.40	13.64	13.64	-1.30%	9,908
Sep 28, 2026	13.91	14.22	13.76	13.82	13.82	-1.57%	7,165
Sep 25, 2026	14.48	14.48	13.60	14.04	14.04	-0.50%	8,262
Sep 24, 2026	14.21	14.40	14.00	14.11	14.11	0.07%	21,066
Sep 23, 2026	14.98	14.98	14.05	14.10	14.10	-2.83%	24,093
Sep 22, 2026	14.20	16.15	14.05	14.51	14.51	2.62%	150,406
Sep 21, 2026	14.98	14.98	13.87	14.14	14.14	0.07%	3,492
Sep 18, 2026	13.80	14.74	13.80	14.13	14.13	1.36%	6,423
Sep 17, 2026	13.95	14.50	13.82	13.94	13.94	0.43%	12,684
Sep 16, 2026	14.89	14.89	13.60	13.88	13.88	-1.42%	27,038
Sep 15, 2026	14.50	14.96	14.06	14.08	14.08	-1.05%	6,564
Sep 11, 2026	14.06	14.73	14.06	14.23	14.23	-0.91%	10,771
Sep 10, 2026	15.00	15.00	14.06	14.36	14.36	0.84%	1,546
Sep 9, 2026	14.70	14.70	14.12	14.24	14.24	0.21%	4,924
Sep 8, 2026	14.35	14.82	14.10	14.21	14.21	-0.28%	16,065
Sep 7, 2026	14.52	14.99	14.17	14.25	14.25	0.07%	8,091
Sep 4, 2026	14.49	14.98	14.20	14.24	14.24	0.35%	2,982
Sep 3, 2026	14.75	14.75	14.12	14.19	14.19	-1.46%	1,135
Sep 2, 2026	14.78	15.09	13.96	14.40	14.40	0.14%	11,609
Sep 1, 2026	14.35	14.79	14.35	14.38	14.38	-0.28%	9,980
Aug 31, 2026	14.42	14.73	14.26	14.42	14.42	0.07%	4,989
Aug 28, 2026	14.11	14.90	14.10	14.41	14.41	1.62%	9,025
Aug 27, 2026	14.73	14.73	14.16	14.18	14.18	-2.41%	8,518
Aug 26, 2026	14.37	14.82	14.15	14.53	14.53	1.11%	22,717
Aug 25, 2026	14.95	14.95	13.98	14.37	14.37	0.70%	9,766
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