Skip to main content
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
29.25
-0.19 (-0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
29.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.6829.6829.0729.2529.25-0.65%922,824
Apr 27, 202629.0029.6728.8429.4429.443.37%2,647,425
Apr 24, 202628.3428.6028.0728.4828.48-0.42%1,208,693
Apr 23, 202628.8329.0028.4428.6028.600.25%2,202,477
Apr 22, 202628.9729.1328.2828.5328.53-1.18%1,274,905
Apr 21, 202630.2730.5528.7828.8728.87-4.59%2,542,159
Apr 20, 202629.9330.5729.6030.2630.260.83%2,814,464
Apr 17, 202630.1230.6829.3930.0130.010.03%2,832,181
Apr 16, 202629.5130.1829.3230.0030.000.33%2,605,713
Apr 15, 202630.4930.6329.6029.9029.90-1.84%2,438,634
Apr 14, 202630.1430.6830.0830.4630.460.30%2,485,367
Apr 13, 202630.0130.6429.9830.3730.37-1,199,238
Apr 10, 202630.7630.8930.2430.3730.37-1.62%1,093,152
Apr 9, 202629.6231.0829.4830.8730.873.87%1,916,584
Apr 8, 202630.7930.9529.6029.7229.72-0.54%1,870,395
Apr 7, 202630.0030.2129.6729.8829.88-0.83%1,392,690
Apr 6, 202629.5030.2529.4830.1330.133.04%2,684,534
Apr 2, 202628.5429.4427.5529.2429.242.45%2,602,131
Apr 1, 202628.6028.9028.3528.5428.540.07%1,437,643
Mar 31, 202627.7528.7127.2228.5228.522.59%1,972,637
Mar 30, 202628.0228.2827.6727.8027.80-0.93%1,840,111
Mar 27, 202627.6928.0727.3228.0628.06-0.18%1,737,324
Mar 26, 202627.3828.1327.3228.1128.111.59%1,170,802
Mar 25, 202628.2928.4027.5127.6727.67-1.71%1,380,562
Mar 24, 202627.7128.2827.5928.1528.151.22%1,302,240
Mar 23, 202626.7428.0826.6927.8127.815.22%2,188,982
Mar 20, 202626.5526.9526.1726.4326.430.23%2,598,788
Mar 19, 202626.5127.1326.0326.3726.37-0.98%1,343,616
Mar 18, 202626.7427.1526.4826.6326.63-0.49%1,288,365
Mar 17, 202626.5027.0226.2126.7626.761.40%1,360,088
Mar 16, 202626.0326.5125.0126.3926.392.37%1,258,758
Mar 13, 202625.9126.3125.2725.7825.780.98%1,905,563
Mar 12, 202625.9126.1925.4125.5325.53-1.85%2,795,625
Mar 11, 202626.8127.0525.8626.0126.01-2.44%1,950,731
Mar 10, 202626.7327.1826.3926.6626.66-1.51%1,738,595
Mar 9, 202627.5627.7426.4427.0727.07-2.10%1,988,858
Mar 6, 202627.9828.1827.5727.6527.65-2.12%2,133,487
Mar 5, 202628.5528.8628.1828.2528.25-1.26%1,750,349
Mar 4, 202628.7629.1628.2528.6128.61-0.24%1,818,043
Mar 3, 202628.1928.9727.8228.6828.680.46%3,167,880
Mar 2, 202627.9028.9627.6928.5528.461.10%4,010,674
Feb 27, 202627.4828.7327.1328.2428.155.69%5,658,463
Feb 26, 202626.5127.0526.1926.7226.642.77%4,483,078
Feb 25, 202625.7026.1725.4326.0025.921.33%1,873,320
Feb 24, 202625.9826.2025.3825.6625.58-0.93%1,935,172
Feb 23, 202626.3526.5425.4125.9025.82-2.23%2,245,227
Feb 20, 202626.3726.6925.9626.4926.410.49%1,807,560
Feb 19, 202626.9427.6626.3526.3626.28-0.19%2,517,309
Feb 18, 202623.9126.9123.8826.4126.334.14%5,826,084
Feb 17, 202625.0025.7224.8325.3625.281.93%4,381,210
Feb 13, 202624.7825.3724.4024.8824.800.08%2,788,913
Feb 12, 202625.9326.4024.8024.8624.78-4.53%3,216,847
Feb 11, 202625.8326.1025.4926.0425.961.13%1,717,843
Feb 10, 202625.9226.2425.7125.7525.67-0.27%2,560,341
Feb 9, 202625.4425.9225.0125.8225.740.19%2,120,367
Feb 6, 202625.4825.8625.2425.7725.691.58%1,580,502
Feb 5, 202625.2125.6525.0525.3725.290.67%2,226,069
Feb 4, 202624.9926.2324.9025.2025.122.11%3,539,375
Feb 3, 202624.3825.1224.2424.6824.600.04%2,931,690
Feb 2, 202623.5724.7423.5324.6724.594.18%3,543,910
Jan 30, 202623.2923.7523.1023.6823.611.94%2,199,674
Jan 29, 202623.3523.6823.0423.2323.16-1.23%1,301,788
Jan 28, 202623.2223.6422.9923.5223.451.73%1,211,728
Jan 27, 202623.4423.5823.0723.1223.05-2.28%2,054,625
Jan 26, 202623.8623.8723.4323.6623.59-1.46%1,875,886
Jan 23, 202624.1024.4923.8624.0123.93-0.46%1,400,472
Jan 22, 202623.8124.5023.7324.1224.04-0.25%1,914,573
Jan 21, 202624.6224.8123.5724.1824.10-1.51%3,225,706
Jan 20, 202624.1724.6423.6124.5524.472.59%3,395,422
Jan 16, 202625.0025.4323.7123.9323.85-2.17%3,537,400
Jan 15, 202624.0124.9123.5224.4624.381.58%4,415,821
Jan 14, 202623.2824.2523.1224.0824.004.29%2,806,271
Jan 13, 202623.6523.7723.0523.0923.02-3.19%2,195,872
Jan 12, 202622.5023.9222.3923.8523.776.14%4,750,130
Jan 9, 202622.6922.8822.1222.4722.40-1.19%2,451,548
Jan 8, 202622.5523.0122.4422.7422.670.84%3,007,970
Jan 7, 202623.1023.1021.9222.5522.48-0.92%3,244,203
Jan 6, 202623.0523.1922.5322.7622.69-0.91%3,624,198
Jan 5, 202623.6523.6522.5122.9722.90-2.38%3,877,126
Jan 2, 202623.2323.5522.7123.5323.461.25%2,542,293
Dec 31, 202523.2223.4623.0023.2423.170.13%2,300,075
Dec 30, 202523.0523.3522.6023.2123.140.43%2,277,365
Dec 29, 202522.8523.1522.5823.1123.041.09%1,911,818
Dec 26, 202522.7622.9222.4422.8622.790.70%1,764,297
Dec 24, 202522.7222.9022.5222.7022.63-0.09%788,508
Dec 23, 202522.7323.2122.4922.7222.651.20%2,796,062
Dec 22, 202522.3122.5221.8622.4522.380.81%3,064,384
Dec 19, 202521.7022.8721.6522.2722.201.55%5,108,868
Dec 18, 202523.0223.5121.6021.9321.86-6.64%6,149,154
Dec 17, 202523.5723.9323.1623.4923.42-1.34%3,092,001
Dec 16, 202523.8524.1623.5623.8123.73-0.08%2,859,290
Dec 15, 202524.2524.5823.5723.8323.75-3.33%3,567,967
Dec 12, 202524.9825.2124.4124.6524.57-1.60%3,574,552
Dec 11, 202525.3825.5724.6325.0524.97-0.32%4,207,998
Dec 10, 202524.6725.3224.6325.1325.052.49%4,630,692
Dec 9, 202523.4524.6623.1324.5224.444.34%6,743,070
Dec 8, 202522.9823.8222.8023.5023.437.06%7,249,297
Dec 5, 202523.6223.9821.6221.9521.88-8.01%9,375,450
Dec 4, 202522.7123.9922.6223.8623.784.24%7,573,516
Dec 3, 202525.1625.4322.8322.8922.82-9.35%9,285,920