Skip to main content
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
28.24
+1.52 (5.69%)
At close: Feb 27, 2026, 4:00 PM EST
27.07
-1.17 (-4.16%)
After-hours: Feb 27, 2026, 7:54 PM EST

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.4828.7327.1328.1928.195.50%4,251,211
Feb 26, 202626.5127.0526.1926.7226.722.77%4,477,000
Feb 25, 202625.7026.1725.4326.0026.001.33%1,873,319
Feb 24, 202625.9826.2025.3825.6625.66-0.93%1,935,169
Feb 23, 202626.3526.5425.4125.9025.90-2.23%2,223,986
Feb 20, 202626.3726.6925.9626.4926.490.49%1,807,054
Feb 19, 202626.9427.6626.3526.3626.36-0.19%2,517,292
Feb 18, 202623.9126.9123.8826.4126.414.14%5,826,053
Feb 17, 202625.0025.7224.8325.3625.361.93%4,378,020
Feb 13, 202624.7825.3724.4024.8824.880.08%2,788,913
Feb 12, 202625.9326.4024.8024.8624.86-4.53%3,216,370
Feb 11, 202625.8326.1025.4926.0426.041.13%1,717,834
Feb 10, 202625.9226.2425.7125.7525.75-0.27%2,508,892
Feb 9, 202625.4425.9225.0125.8225.820.19%2,120,152
Feb 6, 202625.4825.8625.2425.7725.771.58%1,575,455
Feb 5, 202625.2125.6525.0525.3725.370.67%2,225,960
Feb 4, 202624.9926.2324.9025.2025.202.11%3,318,055
Feb 3, 202624.3825.1224.2424.6824.680.04%2,931,596
Feb 2, 202623.5724.7423.5324.6724.674.18%3,543,536
Jan 30, 202623.2923.7523.1023.6823.681.94%2,199,614
Jan 29, 202623.3523.6823.0423.2323.23-1.23%1,301,766
Jan 28, 202623.2223.6422.9923.5223.521.73%1,211,716
Jan 27, 202623.4423.5823.0723.1223.12-2.28%2,054,584
Jan 26, 202623.8623.8723.4323.6623.66-1.46%1,875,876
Jan 23, 202624.1024.4923.8624.0124.01-0.46%1,400,082
Jan 22, 202623.8124.5023.7324.1224.12-0.25%1,914,438
Jan 21, 202624.6224.8123.5724.1824.18-1.51%3,225,587
Jan 20, 202624.1724.6423.6124.5524.552.59%3,395,420
Jan 16, 202625.0025.4323.7123.9323.93-2.17%3,535,750
Jan 15, 202624.0124.9123.5224.4624.461.58%4,415,641
Jan 14, 202623.2824.2523.1224.0824.084.29%2,806,266
Jan 13, 202623.6523.7723.0523.0923.09-3.19%2,164,983
Jan 12, 202622.5023.9222.3923.8523.856.14%4,716,489
Jan 9, 202622.6922.8822.1222.4722.47-1.19%2,440,350
Jan 8, 202622.5523.0122.4422.7422.740.84%3,007,890
Jan 7, 202623.1023.1021.9222.5522.55-0.92%3,241,516
Jan 6, 202623.0523.1922.5322.7622.76-0.91%3,582,638
Jan 5, 202623.6523.6522.5122.9722.97-2.38%3,877,081
Jan 2, 202623.2323.5522.7123.5323.531.25%2,542,272
Dec 31, 202523.2223.4623.0023.2423.240.13%2,300,075
Dec 30, 202523.0523.3522.6023.2123.210.43%2,277,364
Dec 29, 202522.8523.1522.5823.1123.111.09%1,911,804
Dec 26, 202522.7622.9222.4422.8622.860.70%1,753,291
Dec 24, 202522.7222.9022.5222.7022.70-0.09%747,719
Dec 23, 202522.7323.2122.4922.7222.721.20%2,795,584
Dec 22, 202522.3122.5221.8622.4522.450.81%2,973,366
Dec 19, 202521.7022.8721.6522.2722.271.55%4,611,500
Dec 18, 202523.0223.5121.6021.9321.93-6.64%6,148,488
Dec 17, 202523.5723.9323.1623.4923.49-1.34%3,092,001
Dec 16, 202523.8524.1623.5623.8123.81-0.08%2,859,290
Dec 15, 202524.2524.5823.5723.8323.83-3.33%3,567,967
Dec 12, 202524.9825.2124.4124.6524.65-1.60%3,574,552
Dec 11, 202525.3825.5724.6325.0525.05-0.32%4,207,998
Dec 10, 202524.6725.3224.6325.1325.132.49%4,630,692
Dec 9, 202523.4524.6623.1324.5224.524.34%6,743,070
Dec 8, 202522.9823.8222.8023.5023.507.06%7,249,297
Dec 5, 202523.6223.9821.6221.9521.95-8.01%9,375,450
Dec 4, 202522.7123.9922.6223.8623.864.24%7,573,516
Dec 3, 202525.1625.4322.8322.8922.89-9.35%9,285,920
Dec 2, 202526.6527.0025.1225.2525.25-6.06%4,678,766
Dec 1, 202527.2427.4725.8626.8826.88-1.83%3,551,668
Nov 28, 202527.6027.7027.2227.3827.38-0.44%1,638,301
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