Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
27.50
-0.49 (-1.75%)
Nov 26, 2025, 4:00 PM EST - Market closed
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 27.93 | 28.15 | 27.46 | 27.50 | 27.50 | -1.75% | 3,781,452 |
| Nov 25, 2025 | 28.01 | 28.49 | 27.89 | 27.99 | 27.99 | 0.07% | 3,458,559 |
| Nov 24, 2025 | 29.28 | 29.70 | 27.84 | 27.97 | 27.97 | -5.15% | 4,130,372 |
| Nov 21, 2025 | 28.97 | 30.07 | 28.74 | 29.49 | 29.49 | 1.48% | 3,292,176 |
| Nov 20, 2025 | 30.07 | 30.91 | 28.99 | 29.06 | 29.06 | -3.46% | 2,635,634 |
| Nov 19, 2025 | 30.02 | 30.82 | 29.82 | 30.10 | 30.10 | -0.27% | 3,146,419 |
| Nov 18, 2025 | 29.50 | 30.23 | 28.95 | 30.18 | 30.18 | 1.99% | 2,569,154 |
| Nov 17, 2025 | 29.75 | 29.89 | 29.27 | 29.59 | 29.59 | -0.97% | 2,196,616 |
| Nov 14, 2025 | 29.92 | 30.01 | 29.13 | 29.88 | 29.88 | -0.23% | 1,589,967 |
| Nov 13, 2025 | 30.10 | 30.77 | 29.89 | 29.95 | 29.95 | -0.23% | 2,258,935 |
| Nov 12, 2025 | 30.42 | 30.55 | 30.00 | 30.02 | 30.02 | -1.28% | 2,611,034 |
| Nov 11, 2025 | 30.20 | 30.84 | 29.90 | 30.41 | 30.41 | 1.06% | 2,977,054 |
| Nov 10, 2025 | 28.55 | 30.11 | 28.02 | 30.09 | 30.09 | 5.28% | 3,500,506 |
| Nov 7, 2025 | 28.94 | 28.94 | 27.85 | 28.58 | 28.58 | -1.41% | 2,515,642 |
| Nov 6, 2025 | 28.79 | 29.15 | 27.56 | 28.99 | 28.99 | 0.69% | 3,299,237 |
| Nov 5, 2025 | 29.01 | 29.50 | 27.99 | 28.79 | 28.79 | 7.63% | 5,640,983 |
| Nov 4, 2025 | 26.99 | 27.28 | 26.42 | 26.75 | 26.75 | 0.04% | 4,025,955 |
| Nov 3, 2025 | 26.85 | 27.00 | 26.29 | 26.74 | 26.74 | -1.00% | 2,849,571 |
| Oct 31, 2025 | 26.23 | 27.10 | 26.14 | 27.01 | 27.01 | 3.21% | 2,861,323 |
| Oct 30, 2025 | 26.98 | 27.29 | 26.12 | 26.17 | 26.17 | -4.10% | 2,711,395 |
| Oct 29, 2025 | 26.46 | 27.44 | 26.46 | 27.29 | 27.29 | 2.40% | 2,638,232 |
| Oct 28, 2025 | 26.88 | 27.29 | 26.28 | 26.65 | 26.65 | -1.44% | 2,885,695 |
| Oct 27, 2025 | 26.31 | 27.19 | 26.15 | 27.04 | 27.04 | 2.42% | 4,556,087 |
| Oct 24, 2025 | 26.50 | 26.95 | 26.01 | 26.40 | 26.40 | -0.15% | 2,588,248 |
| Oct 23, 2025 | 26.58 | 26.89 | 26.14 | 26.44 | 26.44 | 0.49% | 2,574,316 |
| Oct 22, 2025 | 27.31 | 27.69 | 26.24 | 26.31 | 26.31 | -3.52% | 4,134,869 |
| Oct 21, 2025 | 26.62 | 27.66 | 26.62 | 27.27 | 27.27 | 2.13% | 3,398,806 |
| Oct 20, 2025 | 26.36 | 27.03 | 26.36 | 26.70 | 26.70 | 0.91% | 3,473,861 |
| Oct 17, 2025 | 26.47 | 27.42 | 26.44 | 26.46 | 26.46 | -0.15% | 3,403,799 |
| Oct 16, 2025 | 27.16 | 27.26 | 26.15 | 26.50 | 26.50 | -1.85% | 3,526,553 |
| Oct 15, 2025 | 26.26 | 27.33 | 26.09 | 27.00 | 27.00 | 3.21% | 5,593,601 |
| Oct 14, 2025 | 24.92 | 26.21 | 24.88 | 26.16 | 26.16 | 4.26% | 3,885,720 |
| Oct 13, 2025 | 25.42 | 25.74 | 24.86 | 25.09 | 25.09 | -2.56% | 3,999,145 |
| Oct 10, 2025 | 26.64 | 26.94 | 25.72 | 25.75 | 25.75 | -3.20% | 3,999,186 |
| Oct 9, 2025 | 25.90 | 26.66 | 25.64 | 26.60 | 26.60 | 3.38% | 4,126,964 |
| Oct 8, 2025 | 26.44 | 26.55 | 25.49 | 25.73 | 25.73 | -2.20% | 3,253,230 |
| Oct 7, 2025 | 26.87 | 27.01 | 26.29 | 26.31 | 26.31 | -2.27% | 2,894,907 |
| Oct 6, 2025 | 28.23 | 28.23 | 26.85 | 26.92 | 26.92 | -4.64% | 3,891,095 |
| Oct 3, 2025 | 27.80 | 28.68 | 27.79 | 28.23 | 28.23 | 1.47% | 3,437,120 |
| Oct 2, 2025 | 27.81 | 28.01 | 27.11 | 27.82 | 27.82 | -0.71% | 2,374,160 |
| Oct 1, 2025 | 28.00 | 28.49 | 27.88 | 28.02 | 28.02 | - | 2,309,548 |
| Sep 30, 2025 | 27.55 | 28.25 | 27.41 | 28.02 | 28.02 | 1.67% | 2,947,962 |
| Sep 29, 2025 | 27.94 | 28.42 | 27.37 | 27.56 | 27.56 | -3.64% | 3,529,850 |
| Sep 26, 2025 | 28.35 | 28.95 | 28.33 | 28.60 | 28.60 | 0.74% | 1,947,056 |
| Sep 25, 2025 | 28.71 | 28.74 | 28.15 | 28.39 | 28.39 | -0.63% | 2,338,803 |
| Sep 24, 2025 | 28.99 | 29.49 | 28.48 | 28.57 | 28.57 | -1.45% | 3,301,073 |
| Sep 23, 2025 | 28.01 | 29.15 | 28.01 | 28.99 | 28.99 | 3.54% | 3,809,463 |
| Sep 22, 2025 | 27.59 | 28.01 | 27.52 | 28.00 | 28.00 | 1.41% | 4,403,224 |
| Sep 19, 2025 | 27.69 | 28.02 | 27.27 | 27.61 | 27.61 | -0.97% | 6,335,791 |
| Sep 18, 2025 | 28.15 | 28.37 | 27.74 | 27.88 | 27.88 | -1.31% | 6,067,363 |