Skip to main content
logo
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
25.49
-0.44 (-1.70%)
At close: Aug 28, 2025, 4:00 PM
25.78
+0.29 (1.14%)
After-hours: Aug 28, 2025, 7:44 PM EDT

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202525.9526.1025.4925.4925.49-1.70%3,430,533
Aug 27, 202525.8226.1025.6725.9325.930.19%3,151,618
Aug 26, 202526.0126.2725.6325.8825.80-1.07%3,468,225
Aug 25, 202526.7226.7626.1426.1626.08-1.47%3,405,664
Aug 22, 202526.1826.8826.0426.5526.471.41%2,916,755
Aug 21, 202526.5626.6726.1126.1826.10-1.50%3,149,452
Aug 20, 202526.4926.9926.3426.5826.500.42%3,176,211
Aug 19, 202526.1226.6926.0026.4726.391.46%3,977,970
Aug 18, 202525.6826.5925.5926.0926.011.83%5,602,998
Aug 15, 202525.3425.7925.0425.6225.541.14%5,168,763
Aug 14, 202526.0026.0025.2825.3325.25-2.50%3,421,410
Aug 13, 202525.2626.0825.1925.9825.902.32%5,799,940
Aug 12, 202525.4825.7625.3025.3925.310.36%4,179,170
Aug 11, 202525.0025.4824.8825.3025.221.98%5,920,836
Aug 8, 202525.0225.3624.6024.8124.73-0.72%5,587,660
Aug 7, 202524.7625.4724.7624.9924.910.28%3,799,995
Aug 6, 202525.4225.5724.8424.9224.84-2.27%4,062,329
Aug 5, 202525.5226.0025.1725.5025.42-0.74%4,133,757
Aug 4, 202525.8726.5625.1125.6925.61-0.70%6,011,756
Aug 1, 202528.4228.4925.7525.8725.79-3.72%7,275,750
Jul 31, 202527.1527.3626.7126.8726.79-1.39%8,080,224
Jul 30, 202527.6727.7827.1027.2527.17-1.52%4,341,694
Jul 29, 202528.3328.4827.4527.6727.59-1.98%3,748,073
Jul 28, 202528.9829.2028.0028.2328.14-2.79%4,287,896
Jul 25, 202529.0429.2728.6029.0428.950.17%2,839,961
Jul 24, 202530.2830.4028.9928.9928.90-4.70%3,008,635
Jul 23, 202529.9030.4229.7530.4230.331.16%2,810,236
Jul 22, 202529.6430.4729.5830.0729.981.08%3,322,859
Jul 21, 202530.0430.6429.5529.7529.66-1.56%2,588,012
Jul 18, 202530.2430.7429.9530.2230.130.77%3,794,307
Jul 17, 202530.0130.2829.6129.9929.90-0.03%3,486,534
Jul 16, 202529.8430.3129.4630.0029.910.91%3,587,844
Jul 15, 202529.8530.1429.3629.7329.64-0.40%3,311,868
Jul 14, 202529.9430.2529.5429.8529.760.17%4,222,234
Jul 11, 202530.3730.4029.5729.8029.71-0.17%5,315,614
Jul 10, 202529.0330.0528.8129.8529.763.61%5,109,942
Jul 9, 202530.1430.3628.3628.8128.72-5.97%9,258,310
Jul 8, 202529.9030.8029.7330.6430.552.61%5,257,609
Jul 7, 202530.9131.1029.7429.8629.77-2.77%4,793,719
Jul 3, 202530.3630.8330.1930.7130.621.76%3,558,116
Jul 2, 202530.1830.4929.8130.1830.090.27%5,553,783
Jul 1, 202530.1630.3829.7630.1030.01-0.27%4,034,187
Jun 30, 202530.0130.2829.5230.1830.090.27%5,197,706
Jun 27, 202530.5831.0029.7530.1030.01-1.08%4,966,220
Jun 26, 202530.3230.6730.1530.4330.340.73%3,875,374
Jun 25, 202530.6330.7730.1330.2130.12-1.40%3,157,224
Jun 24, 202531.0731.4830.6330.6430.55-1.35%3,631,376
Jun 23, 202531.8631.8630.3731.0630.96-2.60%4,740,627
Jun 20, 202532.7532.7831.5131.8931.79-2.33%5,976,143
Jun 18, 202532.3632.9532.2332.6532.550.46%4,467,571