Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	32.26	32.67	31.94	32.63	32.63	1.18%	2,233,895
Nov 21, 2024	32.79	32.86	31.88	32.25	32.25	-1.65%	3,441,835
Nov 20, 2024	33.59	34.26	32.62	32.79	32.79	-1.97%	3,025,559
Nov 19, 2024	31.62	33.45	31.54	33.45	33.45	4.56%	2,590,003
Nov 18, 2024	31.64	32.10	31.28	31.99	31.99	0.47%	2,040,158
Nov 15, 2024	32.37	32.71	31.74	31.84	31.84	-0.44%	1,978,362
Nov 14, 2024	31.93	32.63	31.73	31.98	31.98	0.53%	2,348,760
Nov 13, 2024	32.68	32.68	31.67	31.81	31.81	-2.84%	2,120,987
Nov 12, 2024	32.33	33.11	32.14	32.74	32.74	1.11%	1,898,236
Nov 11, 2024	31.70	32.48	31.46	32.38	32.38	2.76%	2,166,919
Nov 8, 2024	31.43	31.87	31.30	31.51	31.51	-0.19%	2,131,543
Nov 7, 2024	30.63	31.66	30.47	31.57	31.57	2.63%	2,400,143
Nov 6, 2024	30.44	30.92	29.77	30.76	30.76	3.60%	3,672,481
Nov 5, 2024	29.69	30.20	29.66	29.69	29.69	0.41%	2,258,364
Nov 4, 2024	29.88	30.08	29.10	29.57	29.57	-0.94%	2,158,648
Nov 1, 2024	29.82	30.06	28.91	29.85	29.85	0.34%	3,262,820
Oct 31, 2024	29.36	31.09	28.44	29.75	29.75	-2.40%	4,232,306
Oct 30, 2024	29.73	30.69	29.54	30.48	30.48	2.76%	3,499,216
Oct 29, 2024	29.25	30.10	29.03	29.66	29.66	0.99%	3,301,111
Oct 28, 2024	28.85	29.55	28.69	29.37	29.37	2.37%	2,906,639
Oct 25, 2024	28.29	28.87	28.25	28.69	28.69	1.70%	2,046,555
Oct 24, 2024	28.12	28.45	27.99	28.21	28.21	-0.46%	1,656,306
Oct 23, 2024	28.42	28.64	28.01	28.34	28.34	-0.46%	1,437,966
Oct 22, 2024	28.48	29.01	28.35	28.47	28.47	-0.32%	1,411,908
Oct 21, 2024	28.76	29.37	28.45	28.56	28.56	-0.73%	2,581,225
Oct 18, 2024	29.01	29.47	28.58	28.77	28.77	-0.55%	2,938,217
Oct 17, 2024	28.65	29.15	28.37	28.93	28.93	0.91%	1,430,973
Oct 16, 2024	28.60	28.94	28.41	28.67	28.67	-0.14%	1,515,408
Oct 15, 2024	28.98	29.03	28.13	28.71	28.71	-1.31%	2,517,626
Oct 14, 2024	29.67	29.83	28.83	29.09	29.09	-1.99%	2,465,842
Oct 11, 2024	29.06	29.87	28.83	29.68	29.68	3.67%	3,757,778
Oct 10, 2024	27.55	29.15	27.40	28.63	28.63	4.68%	2,887,760
Oct 9, 2024	27.17	27.58	26.95	27.35	27.35	1.60%	1,983,064
Oct 8, 2024	26.90	27.32	26.79	26.92	26.92	-0.19%	1,317,761
Oct 7, 2024	26.54	27.14	26.38	26.97	26.97	0.78%	1,600,126
Oct 4, 2024	26.65	27.11	26.40	26.76	26.76	0.26%	1,389,747
Oct 3, 2024	27.23	27.27	26.28	26.69	26.69	-2.45%	2,211,005
Oct 2, 2024	27.24	27.73	27.06	27.36	27.36	-0.40%	2,956,560
Oct 1, 2024	27.88	27.97	27.45	27.47	27.47	-1.33%	2,665,366
Sep 30, 2024	27.98	28.20	27.73	27.84	27.84	-	1,505,562
Sep 27, 2024	27.37	27.90	27.18	27.84	27.84	1.49%	1,856,179
Sep 26, 2024	27.04	27.82	26.92	27.43	27.43	2.12%	2,535,136
Sep 25, 2024	27.73	27.78	26.75	26.86	26.86	-3.07%	3,368,105
Sep 24, 2024	27.39	27.73	27.20	27.71	27.71	0.33%	2,142,045
Sep 23, 2024	28.32	28.32	27.36	27.62	27.62	-2.47%	2,796,442
Sep 20, 2024	28.44	28.57	28.16	28.32	28.32	-0.04%	2,914,778
Sep 19, 2024	28.84	28.85	27.79	28.33	28.33	-1.01%	2,090,822
Sep 18, 2024	28.64	28.97	28.46	28.62	28.62	0.10%	1,806,074
Sep 17, 2024	28.60	28.60	27.98	28.59	28.59	0.63%	1,447,955
Sep 16, 2024	28.65	28.78	28.31	28.41	28.41	-1.18%	1,459,261
Sep 13, 2024	28.75	29.06	28.40	28.75	28.75	0.52%	1,138,026
Sep 12, 2024	28.44	28.86	28.36	28.60	28.60	1.31%	1,623,807
Sep 11, 2024	28.46	28.85	28.16	28.23	28.23	-1.12%	2,633,276
Sep 10, 2024	28.71	29.07	28.28	28.55	28.55	-0.17%	5,814,980
Sep 9, 2024	28.12	28.85	28.12	28.60	28.60	1.82%	1,979,221
Sep 6, 2024	28.44	28.57	27.62	28.09	28.09	-1.71%	1,692,731
Sep 5, 2024	27.77	28.70	27.65	28.58	28.58	3.07%	2,265,729
Sep 4, 2024	27.23	27.81	26.91	27.73	27.73	1.76%	2,773,607
Sep 3, 2024	27.45	28.09	27.23	27.25	27.25	-0.47%	2,753,194
Aug 30, 2024	27.61	27.87	27.26	27.38	27.38	-1.23%	1,963,251
Aug 29, 2024	27.72	27.80	27.23	27.72	27.72	0.07%	1,396,681
Aug 28, 2024	27.63	28.01	27.38	27.70	27.70	-1.70%	1,969,555
Aug 27, 2024	27.54	28.43	27.24	28.18	28.18	0.04%	2,294,524
Aug 26, 2024	27.74	28.20	27.65	28.17	28.17	1.33%	2,655,109
Aug 23, 2024	27.55	27.88	27.40	27.80	27.80	1.16%	1,528,801
Aug 22, 2024	27.38	27.57	27.23	27.48	27.48	0.40%	1,098,211
Aug 21, 2024	27.18	27.46	26.91	27.37	27.37	1.00%	2,684,243
Aug 20, 2024	27.27	27.29	26.77	27.10	27.10	-0.88%	2,028,543
Aug 19, 2024	26.56	27.38	26.40	27.34	27.34	3.09%	2,142,756
Aug 16, 2024	26.53	26.79	26.12	26.52	26.52	-	1,595,654
Aug 15, 2024	26.79	26.93	26.15	26.52	26.52	0.61%	2,179,789
Aug 14, 2024	26.53	27.08	26.36	26.36	26.36	-0.64%	1,916,196
Aug 13, 2024	26.72	26.87	26.33	26.53	26.53	-1.38%	2,263,906
Aug 12, 2024	25.98	26.92	25.74	26.90	26.90	3.54%	2,586,331
Aug 9, 2024	25.95	26.35	25.64	25.98	25.98	0.04%	2,410,284
Aug 8, 2024	26.10	26.25	25.43	25.97	25.97	-0.19%	3,952,188
Aug 7, 2024	26.46	26.46	25.79	26.02	26.02	-0.69%	2,379,455
Aug 6, 2024	25.51	26.44	25.41	26.20	26.20	3.07%	4,568,315
Aug 5, 2024	23.84	25.51	23.58	25.42	25.42	2.29%	6,821,500
Aug 2, 2024	24.24	25.37	23.52	24.85	24.85	7.62%	8,461,209
Aug 1, 2024	23.58	23.80	22.93	23.09	23.09	-2.08%	3,994,678
Jul 31, 2024	23.01	23.86	22.93	23.58	23.58	3.06%	3,446,706
Jul 30, 2024	22.78	23.08	22.62	22.88	22.88	1.42%	3,500,340
Jul 29, 2024	22.06	22.66	22.00	22.56	22.56	2.59%	3,645,311
Jul 26, 2024	21.48	22.02	21.17	21.99	21.99	3.19%	2,515,040
Jul 25, 2024	21.69	22.04	21.29	21.31	21.31	-0.98%	2,572,320
Jul 24, 2024	22.13	22.25	21.47	21.52	21.52	-3.28%	3,442,055
Jul 23, 2024	21.72	22.25	21.50	22.25	22.25	2.53%	2,214,278
Jul 22, 2024	21.36	21.80	21.18	21.70	21.70	1.54%	2,169,177
Jul 19, 2024	21.74	22.15	21.35	21.37	21.37	-1.57%	2,999,894
Jul 18, 2024	21.23	21.90	21.13	21.71	21.71	4.48%	5,404,607
Jul 17, 2024	20.62	20.97	20.45	20.78	20.78	-0.34%	2,226,851
Jul 16, 2024	21.14	21.33	20.43	20.85	20.85	-2.07%	2,530,282
Jul 15, 2024	21.71	21.71	20.88	21.29	21.29	-1.44%	2,393,206
Jul 12, 2024	21.68	21.88	21.44	21.60	21.60	0.19%	3,204,019
Jul 11, 2024	21.55	21.74	21.24	21.56	21.56	0.33%	2,227,129
Jul 10, 2024	21.68	21.75	21.10	21.49	21.49	-0.83%	3,045,107
Jul 9, 2024	21.95	22.14	21.62	21.67	21.67	-0.78%	2,485,089
Jul 8, 2024	21.95	22.19	21.46	21.84	21.84	0.51%	3,630,748
Jul 5, 2024	21.20	21.78	21.13	21.73	21.73	1.73%	2,927,541