Skip to main content
logo
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
29.24
+0.70 (2.45%)
At close: Apr 2, 2026, 4:00 PM EDT
29.20
-0.04 (-0.14%)
After-hours: Apr 2, 2026, 7:25 PM EDT

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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