Skip to main content
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
33.44
+1.07 (3.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.5333.5632.3833.4433.443.31%4,159,366
Jun 25, 202633.2533.5732.3232.3732.37-2.38%1,784,766
Jun 24, 202633.8534.0632.9533.1633.16-1.92%1,168,150
Jun 23, 202633.7834.1633.2933.8133.810.60%1,293,127
Jun 22, 202634.5034.7333.5933.6133.61-0.44%1,920,928
Jun 18, 202633.2234.2333.0133.7633.761.96%2,336,389
Jun 17, 202633.5933.7132.8433.1133.110.27%1,975,433
Jun 16, 202632.2033.3232.1233.0233.022.64%2,063,846
Jun 15, 202632.5133.2132.0532.1732.17-4.82%2,603,701
Jun 12, 202634.3434.4033.2633.8033.80-0.62%2,843,623
Jun 11, 202633.0934.0532.7134.0134.012.90%2,941,503
Jun 10, 202632.3433.5931.9233.0533.053.22%3,616,545
Jun 9, 202631.8132.8331.6432.0232.021.81%3,854,898
Jun 8, 202631.4531.8231.0031.4531.450.70%2,650,560
Jun 5, 202631.0531.4830.8631.2331.231.36%1,627,427
Jun 4, 202630.2430.8629.9730.8130.813.60%1,528,008
Jun 3, 202630.3530.5329.5329.7429.74-2.81%2,154,737
Jun 2, 202631.0031.0029.3430.6030.60-1.39%2,248,739
Jun 1, 202628.3731.2828.1031.0331.0310.82%4,845,948
May 29, 202627.2528.0127.0028.0028.002.79%2,247,203
May 28, 202626.9127.3726.9127.2427.240.55%1,196,404
May 27, 202627.1327.7527.0227.1827.09-0.44%1,727,505
May 26, 202626.4527.5326.3227.3027.213.29%1,883,476
May 22, 202626.6427.3426.2626.4326.34-0.64%2,247,344
May 21, 202626.0126.8925.9826.6026.510.72%1,278,475
May 20, 202626.2626.7226.0826.4126.320.42%1,784,583
May 19, 202626.7427.0226.1426.3026.21-1.98%1,759,945
May 18, 202625.8827.0225.8726.8326.743.35%1,569,419
May 15, 202626.4226.5225.7825.9625.87-1.52%1,572,927
May 14, 202626.4326.9826.3426.3626.270.27%1,107,304
May 13, 202626.1426.4425.8926.2926.200.04%1,739,051
May 12, 202626.8627.1826.2726.2826.19-1.79%1,772,812
May 11, 202627.2427.5726.5826.7626.67-1.11%1,958,735
May 8, 202627.5327.7126.7027.0626.97-1.49%1,514,480
May 7, 202627.9228.2127.4427.4727.38-0.94%1,368,307
May 6, 202627.3028.1827.3027.7327.642.70%2,336,858
May 5, 202627.2927.6126.9727.0026.91-0.95%2,132,596
May 4, 202627.6929.0027.0827.2627.17-1.30%3,263,084
May 1, 202629.1129.8227.3927.6227.53-6.44%4,793,992
Apr 30, 202628.8229.7028.6029.5229.421.76%2,531,616
Apr 29, 202628.9829.2328.5029.0128.91-0.82%1,446,770
Apr 28, 202629.6829.6829.0729.2529.15-0.65%922,828
Apr 27, 202629.0029.6728.8429.4429.343.37%2,771,054
Apr 24, 202628.3428.6028.0728.4828.39-0.42%1,404,417
Apr 23, 202628.8329.0028.4428.6028.510.25%2,202,483
Apr 22, 202628.9729.1328.2828.5328.44-1.18%1,369,771
Apr 21, 202630.2730.5528.7828.8728.77-4.59%2,542,627
Apr 20, 202629.9330.5729.6030.2630.160.83%3,010,133
Apr 17, 202630.1230.6829.3930.0129.910.03%2,833,044
Apr 16, 202629.5130.1829.3230.0029.900.33%2,606,593
Apr 15, 202630.4930.6329.6029.9029.80-1.84%2,438,656
Apr 14, 202630.1430.6830.0830.4630.360.30%2,487,120
Apr 13, 202630.0130.6429.9830.3730.27-1,199,260
Apr 10, 202630.7630.8930.2430.3730.27-1.62%1,100,182
Apr 9, 202629.6231.0829.4830.8730.773.87%1,918,183
Apr 8, 202630.7930.9529.6029.7229.62-0.54%1,871,191
Apr 7, 202630.0030.2129.6729.8829.78-0.83%1,393,349
Apr 6, 202629.5030.2529.4830.1330.033.04%2,684,613
Apr 2, 202628.5429.4427.5529.2429.142.45%2,602,534
Apr 1, 202628.6028.9028.3528.5428.450.07%1,456,513
Mar 31, 202627.7528.7127.2228.5228.432.59%1,972,670
Mar 30, 202628.0228.2827.6727.8027.71-0.93%1,916,539
Mar 27, 202627.6928.0727.3228.0627.97-0.18%1,744,838
Mar 26, 202627.3828.1327.3228.1128.021.59%1,288,037
Mar 25, 202628.2928.4027.5127.6727.58-1.71%1,441,265
Mar 24, 202627.7128.2827.5928.1528.061.22%1,406,680
Mar 23, 202626.7428.0826.6927.8127.725.22%2,328,507
Mar 20, 202626.5526.9526.1726.4326.340.23%2,656,893
Mar 19, 202626.5127.1326.0326.3726.28-0.98%1,374,951
Mar 18, 202626.7427.1526.4826.6326.54-0.49%1,289,125
Mar 17, 202626.5027.0226.2126.7626.671.40%1,361,410
Mar 16, 202626.0326.5125.0126.3926.302.37%1,269,776
Mar 13, 202625.9126.3125.2725.7825.690.98%1,905,563
Mar 12, 202625.9126.1925.4125.5325.45-1.85%2,795,627
Mar 11, 202626.8127.0525.8626.0125.92-2.44%1,950,733
Mar 10, 202626.7327.1826.3926.6626.57-1.51%1,738,600
Mar 9, 202627.5627.7426.4427.0726.98-2.10%1,989,489
Mar 6, 202627.9828.1827.5727.6527.56-2.12%2,159,476
Mar 5, 202628.5528.8628.1828.2528.16-1.26%1,750,550
Mar 4, 202628.7629.1628.2528.6128.52-0.24%1,894,996
Mar 3, 202628.1928.9727.8228.6828.590.77%3,168,289
Mar 2, 202627.9028.9627.6928.5528.371.10%4,025,208
Feb 27, 202627.4828.7327.1328.2428.065.69%5,658,463
Feb 26, 202626.5127.0526.1926.7226.552.77%4,483,078
Feb 25, 202625.7026.1725.4326.0025.831.33%1,873,320
Feb 24, 202625.9826.2025.3825.6625.49-0.93%1,935,172
Feb 23, 202626.3526.5425.4125.9025.73-2.23%2,245,227
Feb 20, 202626.3726.6925.9626.4926.320.49%1,807,560
Feb 19, 202626.9427.6626.3526.3626.19-0.19%2,517,309
Feb 18, 202623.9126.9123.8826.4126.244.14%5,826,084
Feb 17, 202625.0025.7224.8325.3625.201.93%4,381,210
Feb 13, 202624.7825.3724.4024.8824.720.08%2,788,913
Feb 12, 202625.9326.4024.8024.8624.70-4.53%3,216,847
Feb 11, 202625.8326.1025.4926.0425.871.13%1,717,843
Feb 10, 202625.9226.2425.7125.7525.58-0.27%2,560,341
Feb 9, 202625.4425.9225.0125.8225.650.19%2,120,367
Feb 6, 202625.4825.8625.2425.7725.601.58%1,580,502
Feb 5, 202625.2125.6525.0525.3725.210.67%2,226,069
Feb 4, 202624.9926.2324.9025.2025.042.11%3,539,375
Feb 3, 202624.3825.1224.2424.6824.520.04%2,931,690