Cinevista Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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