Skip to main content
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
21.95
-1.91 (-8.01%)
At close: Dec 5, 2025, 4:00 PM EST
22.10
+0.15 (0.68%)
After-hours: Dec 5, 2025, 7:58 PM EST

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6223.9821.6221.9521.95-8.01%9,121,619
Dec 4, 202522.7123.9922.6223.8623.864.24%7,573,469
Dec 3, 202525.1625.4322.8322.8922.89-9.35%9,275,275
Dec 2, 202526.6527.0025.1225.2525.25-6.06%4,622,760
Dec 1, 202527.2427.4725.8626.8826.88-1.83%3,551,666
Nov 28, 202527.6027.7027.2227.3827.38-0.44%1,638,201
Nov 26, 202527.9328.1527.4627.5027.41-1.75%3,781,452
Nov 25, 202528.0128.4927.8927.9927.900.07%3,473,738
Nov 24, 202529.2829.7027.8427.9727.88-5.15%4,164,957
Nov 21, 202528.9730.0728.7429.4929.391.48%3,314,507
Nov 20, 202530.0730.9128.9929.0628.96-3.46%2,635,659
Nov 19, 202530.0230.8229.8230.1030.00-0.27%3,146,419
Nov 18, 202529.5030.2328.9530.1830.081.99%2,569,154
Nov 17, 202529.7529.8929.2729.5929.49-0.97%2,196,616
Nov 14, 202529.9230.0129.1329.8829.78-0.23%1,589,967
Nov 13, 202530.1030.7729.8929.9529.85-0.23%2,258,935
Nov 12, 202530.4230.5530.0030.0229.92-1.28%2,611,034
Nov 11, 202530.2030.8429.9030.4130.311.06%2,977,054
Nov 10, 202528.5530.1128.0230.0929.995.28%3,500,506
Nov 7, 202528.9428.9427.8528.5828.49-1.41%2,515,642
Nov 6, 202528.7929.1527.5628.9928.900.69%3,299,237
Nov 5, 202529.0129.5027.9928.7928.707.63%5,640,983
Nov 4, 202526.9927.2826.4226.7526.660.04%4,025,955
Nov 3, 202526.8527.0026.2926.7426.65-1.00%2,849,571
Oct 31, 202526.2327.1026.1427.0126.923.21%2,861,323
Oct 30, 202526.9827.2926.1226.1726.08-4.10%2,711,395
Oct 29, 202526.4627.4426.4627.2927.202.40%2,638,232
Oct 28, 202526.8827.2926.2826.6526.56-1.44%2,885,695
Oct 27, 202526.3127.1926.1527.0426.952.42%4,556,087
Oct 24, 202526.5026.9526.0126.4026.31-0.15%2,588,248
Oct 23, 202526.5826.8926.1426.4426.350.49%2,574,316
Oct 22, 202527.3127.6926.2426.3126.22-3.52%4,134,869
Oct 21, 202526.6227.6626.6227.2727.182.13%3,398,806
Oct 20, 202526.3627.0326.3626.7026.610.91%3,473,861
Oct 17, 202526.4727.4226.4426.4626.37-0.15%3,403,799
Oct 16, 202527.1627.2626.1526.5026.41-1.85%3,526,553
Oct 15, 202526.2627.3326.0927.0026.913.21%5,593,601
Oct 14, 202524.9226.2124.8826.1626.074.26%3,885,720
Oct 13, 202525.4225.7424.8625.0925.01-2.56%3,999,145
Oct 10, 202526.6426.9425.7225.7525.67-3.20%3,999,186
Oct 9, 202525.9026.6625.6426.6026.513.38%4,126,964
Oct 8, 202526.4426.5525.4925.7325.65-2.20%3,253,230
Oct 7, 202526.8727.0126.2926.3126.22-2.27%2,894,907
Oct 6, 202528.2328.2326.8526.9226.83-4.64%3,891,095
Oct 3, 202527.8028.6827.7928.2328.141.47%3,437,120
Oct 2, 202527.8128.0127.1127.8227.73-0.71%2,374,160
Oct 1, 202528.0028.4927.8828.0227.93-2,309,548
Sep 30, 202527.5528.2527.4128.0227.931.67%2,947,962
Sep 29, 202527.9428.4227.3727.5627.47-3.64%3,529,850
Sep 26, 202528.3528.9528.3328.6028.510.74%1,947,056
Sep 25, 202528.7128.7428.1528.3928.30-0.63%2,338,803
Sep 24, 202528.9929.4928.4828.5728.48-1.45%3,301,073
Sep 23, 202528.0129.1528.0128.9928.903.54%3,809,463
Sep 22, 202527.5928.0127.5228.0027.911.41%4,403,224
Sep 19, 202527.6928.0227.2727.6127.52-0.97%6,335,791
Sep 18, 202528.1528.3727.7427.8827.79-1.31%6,067,363
Sep 17, 202528.5028.6527.9828.2528.16-1.09%3,373,483
Sep 16, 202528.5028.7528.2928.5628.470.14%2,853,594
Sep 15, 202528.4528.8628.1928.5228.430.96%4,848,797
Sep 12, 202528.2428.3527.9928.2528.160.28%2,785,353
Sep 11, 202527.1728.2827.1528.1728.083.72%3,765,761
Sep 10, 202526.8327.1926.7927.1627.070.56%2,414,113
Sep 9, 202527.1827.5826.8127.0126.92-1.64%4,133,590
Sep 8, 202526.0027.4725.8927.4627.376.11%6,531,110
Sep 5, 202525.2825.8925.2825.8825.801.85%3,183,226
Sep 4, 202525.4625.6025.0625.4125.330.08%3,563,054
Sep 3, 202525.5725.8125.3925.3925.31-0.86%4,925,434
Sep 2, 202525.7526.2625.2625.6125.53-0.74%5,373,684
Aug 29, 202525.4225.8125.2825.8025.721.22%3,706,720
Aug 28, 202525.9526.1025.4925.4925.41-1.70%3,430,533
Aug 27, 202525.8226.1025.6725.9325.850.19%3,151,618
Aug 26, 202526.0126.2725.6325.8825.72-1.07%3,468,225
Aug 25, 202526.7226.7626.1426.1625.99-1.47%3,405,664
Aug 22, 202526.1826.8826.0426.5526.381.41%2,916,755
Aug 21, 202526.5626.6726.1126.1826.01-1.50%3,149,452
Aug 20, 202526.4926.9926.3426.5826.410.42%3,176,211
Aug 19, 202526.1226.6926.0026.4726.301.46%3,977,970
Aug 18, 202525.6826.5925.5926.0925.921.83%5,602,998
Aug 15, 202525.3425.7925.0425.6225.461.14%5,168,763
Aug 14, 202526.0026.0025.2825.3325.17-2.50%3,421,410
Aug 13, 202525.2626.0825.1925.9825.812.32%5,799,940
Aug 12, 202525.4825.7625.3025.3925.230.36%4,179,170
Aug 11, 202525.0025.4824.8825.3025.141.98%5,920,836
Aug 8, 202525.0225.3624.6024.8124.65-0.72%5,587,660
Aug 7, 202524.7625.4724.7624.9924.830.28%3,799,995
Aug 6, 202525.4225.5724.8424.9224.76-2.27%4,062,329
Aug 5, 202525.5226.0025.1725.5025.34-0.74%4,133,757
Aug 4, 202525.8726.5625.1125.6925.53-0.70%6,011,756
Aug 1, 202528.4228.4925.7525.8725.71-3.72%7,275,750
Jul 31, 202527.1527.3626.7126.8726.70-1.39%8,080,224
Jul 30, 202527.6727.7827.1027.2527.08-1.52%4,341,694
Jul 29, 202528.3328.4827.4527.6727.49-1.98%3,748,073
Jul 28, 202528.9829.2028.0028.2328.05-2.79%4,287,896
Jul 25, 202529.0429.2728.6029.0428.860.17%2,839,961
Jul 24, 202530.2830.4028.9928.9928.81-4.70%3,008,635
Jul 23, 202529.9030.4229.7530.4230.231.16%2,810,236
Jul 22, 202529.6430.4729.5830.0729.881.08%3,322,859
Jul 21, 202530.0430.6429.5529.7529.56-1.56%2,588,012
Jul 18, 202530.2430.7429.9530.2230.030.77%3,794,307
Jul 17, 202530.0130.2829.6129.9929.80-0.03%3,486,534