Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.00	28.20	27.07	27.45	27.45	-1.22%	4,297,609
Feb 20, 2025	28.29	28.34	26.49	27.79	27.79	-2.73%	8,513,652
Feb 19, 2025	31.20	31.20	27.56	28.57	28.57	-13.58%	14,638,498
Feb 18, 2025	32.55	33.38	32.50	33.06	33.06	1.54%	4,445,951
Feb 14, 2025	32.56	33.02	31.99	32.56	32.56	0.12%	1,940,288
Feb 13, 2025	32.00	32.57	31.70	32.52	32.52	1.98%	3,554,645
Feb 12, 2025	31.08	31.89	31.08	31.89	31.89	1.98%	1,725,078
Feb 11, 2025	30.93	31.39	30.71	31.27	31.27	0.58%	1,551,342
Feb 10, 2025	31.20	31.42	30.65	31.09	31.09	0.16%	1,822,957
Feb 7, 2025	30.99	31.20	30.80	31.04	31.04	0.23%	1,717,960
Feb 6, 2025	30.72	31.19	30.54	30.97	30.97	1.37%	1,855,829
Feb 5, 2025	29.74	31.18	29.73	30.55	30.55	3.66%	4,336,317
Feb 4, 2025	29.38	29.89	29.28	29.47	29.47	1.10%	4,269,537
Feb 3, 2025	28.45	29.26	28.32	29.15	29.15	1.82%	5,053,428
Jan 31, 2025	28.96	29.11	28.36	28.63	28.63	-0.76%	2,561,993
Jan 30, 2025	29.47	29.55	28.58	28.85	28.85	-0.59%	2,889,185
Jan 29, 2025	28.66	29.04	28.54	29.02	29.02	0.66%	1,217,703
Jan 28, 2025	28.76	29.32	28.60	28.83	28.83	0.38%	1,577,446
Jan 27, 2025	29.09	29.30	28.54	28.72	28.72	-1.27%	1,619,977
Jan 24, 2025	29.47	29.50	28.86	29.09	29.09	-1.22%	1,636,884
Jan 23, 2025	29.22	29.49	28.91	29.45	29.45	0.48%	1,112,930
Jan 22, 2025	29.31	29.88	29.20	29.31	29.31	1.70%	2,047,610
Jan 21, 2025	28.85	28.97	28.39	28.82	28.82	0.52%	2,021,671
Jan 17, 2025	28.71	29.07	28.58	28.67	28.67	0.31%	1,585,189
Jan 16, 2025	29.05	29.33	28.53	28.58	28.58	-1.62%	1,941,466
Jan 15, 2025	29.84	30.67	29.04	29.05	29.05	-1.02%	1,673,647
Jan 14, 2025	29.89	30.16	29.34	29.35	29.35	-1.34%	2,155,995
Jan 13, 2025	29.84	30.17	29.44	29.75	29.75	-1.36%	1,714,000
Jan 10, 2025	29.82	30.37	29.67	30.16	30.16	-0.89%	1,785,099
Jan 8, 2025	30.40	30.49	29.99	30.43	30.43	-0.59%	1,421,875
Jan 7, 2025	30.59	30.99	30.35	30.61	30.61	0.26%	1,690,972
Jan 6, 2025	30.68	30.96	29.61	30.53	30.53	-1.71%	2,529,827
Jan 3, 2025	30.92	31.24	30.63	31.06	31.06	0.29%	1,168,581
Jan 2, 2025	30.87	31.40	30.62	30.97	30.97	-0.03%	3,210,963
Dec 31, 2024	31.00	31.35	30.74	30.98	30.98	0.03%	1,259,952
Dec 30, 2024	30.62	31.55	30.51	30.97	30.97	0.06%	1,534,514
Dec 27, 2024	30.43	30.96	30.26	30.95	30.95	1.31%	1,673,831
Dec 26, 2024	30.71	31.07	30.47	30.55	30.55	-0.52%	2,031,533
Dec 24, 2024	30.48	31.03	30.31	30.71	30.71	0.72%	1,006,597
Dec 23, 2024	30.66	30.88	30.25	30.49	30.49	-1.10%	1,575,916
Dec 20, 2024	31.08	31.59	30.51	30.83	30.83	-1.72%	3,243,062
Dec 19, 2024	31.29	32.06	31.11	31.37	31.37	1.46%	2,158,194
Dec 18, 2024	31.84	32.23	30.91	30.92	30.92	-2.03%	3,013,640
Dec 17, 2024	31.66	31.89	31.08	31.56	31.56	-1.90%	2,011,277
Dec 16, 2024	32.06	32.47	31.66	32.17	32.17	0.03%	2,652,410
Dec 13, 2024	33.02	33.14	32.13	32.16	32.16	-2.63%	1,828,850
Dec 12, 2024	33.28	33.68	32.78	33.03	33.03	-	1,960,990
Dec 11, 2024	33.71	33.90	32.74	33.03	33.03	-1.73%	1,961,029
Dec 10, 2024	33.50	34.20	33.12	33.61	33.61	0.90%	2,607,294
Dec 9, 2024	34.66	34.80	33.20	33.31	33.31	-5.32%	3,157,706
Dec 6, 2024	35.19	35.34	34.62	35.18	35.18	-0.73%	1,723,672
Dec 5, 2024	35.57	35.83	35.26	35.44	35.44	0.28%	1,357,385
Dec 4, 2024	35.40	35.69	34.63	35.34	35.34	-0.45%	1,916,999
Dec 3, 2024	35.89	36.07	35.00	35.50	35.50	-1.44%	2,546,118
Dec 2, 2024	35.16	36.28	34.97	36.02	36.02	4.35%	4,589,359
Nov 29, 2024	34.60	34.99	34.14	34.52	34.52	0.99%	1,883,296
Nov 27, 2024	33.75	34.43	33.12	34.18	34.18	4.08%	2,827,390
Nov 26, 2024	33.13	33.96	32.58	32.84	32.84	-1.23%	7,899,467
Nov 25, 2024	32.68	33.75	32.60	33.25	33.25	1.90%	3,260,628
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