CinemaONE Limited (TTSE:CINE1)
Trinidad and Tobago · Delayed Price · Currency is TTD 1.500
-0.260 (-14.77%)
At close: Oct 15, 2026
CinemaONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.77% | 144 |
| Oct 14, 2026 | 1.76 | 1.55 | 1.50 | 1.76 | 1.76 | - | 9 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 4 |
| Oct 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -14.98% | 548 |
| Oct 9, 2026 | 2.07 | 2.44 | 2.07 | 2.07 | 2.07 | -15.16% | 747 |
| Oct 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -14.98% | 100 |
| Oct 7, 2026 | 2.87 | 2.44 | 2.44 | 2.87 | 2.87 | - | 20 |
| Oct 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Oct 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -15.09% | 104 |
| Oct 2, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 10 |
| Oct 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 28, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 10 |
| Sep 25, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 5 |
| Sep 23, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 9 |
| Sep 22, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 2 |
| Sep 21, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 24 |
| Sep 18, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 8, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 10 |
| Sep 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 26, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 34 |
| Aug 25, 2026 | 3.38 | 2.87 | 2.87 | 3.38 | 3.38 | - | 20 |
| Aug 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -15.08% | 563 |
| Aug 21, 2026 | 3.98 | 3.38 | 3.38 | 3.98 | 3.98 | - | 2 |
| Aug 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -14.96% | 213 |
| Aug 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Aug 5, 2026 | 4.68 | 3.98 | 3.98 | 4.68 | 4.68 | - | 25 |