Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	15.70	15.70	15.32	15.68	-	-0.32%	6,369
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
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