Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	31.81	32.16	31.13	32.14	32.14	1.84%	2,726,592
Jun 5, 2025	31.51	31.82	31.28	31.56	31.56	0.13%	1,951,710
Jun 4, 2025	32.14	32.27	31.20	31.52	31.52	-2.45%	3,380,192
Jun 3, 2025	32.99	33.05	32.20	32.31	32.31	-2.24%	11,491,619
Jun 2, 2025	33.50	33.61	32.69	33.05	33.05	-2.13%	3,481,427
May 30, 2025	33.24	34.01	32.83	33.77	33.77	2.46%	2,969,980
May 29, 2025	32.99	33.18	32.51	32.96	32.96	-0.60%	1,925,527
May 28, 2025	33.69	33.69	32.81	33.16	33.08	-1.57%	2,917,118
May 27, 2025	32.87	33.69	32.77	33.69	33.61	3.82%	5,407,572
May 23, 2025	32.33	32.85	32.25	32.45	32.37	0.03%	2,536,330
May 22, 2025	32.30	32.60	32.10	32.44	32.36	0.75%	3,283,519
May 21, 2025	31.42	32.53	31.41	32.20	32.12	1.90%	2,292,463
May 20, 2025	31.54	31.86	31.31	31.60	31.52	-0.19%	3,469,564
May 19, 2025	31.99	31.99	31.44	31.66	31.58	-0.57%	2,379,019
May 16, 2025	31.61	32.20	31.61	31.84	31.76	-0.09%	1,802,768
May 15, 2025	31.67	31.94	31.32	31.87	31.79	2.28%	2,390,539
May 14, 2025	30.59	31.31	30.42	31.16	31.09	1.73%	2,934,518
May 13, 2025	30.40	30.79	30.04	30.63	30.56	1.02%	2,178,022
May 12, 2025	30.92	31.43	29.92	30.32	30.25	-2.94%	3,806,176
May 9, 2025	31.06	31.35	30.68	31.24	31.16	0.74%	2,176,480
May 8, 2025	31.15	31.52	30.88	31.01	30.94	-0.51%	2,277,153
May 7, 2025	30.90	31.57	30.73	31.17	31.10	1.17%	2,954,364
May 6, 2025	29.69	31.00	29.51	30.81	30.74	3.42%	4,481,333
May 5, 2025	29.31	29.87	27.86	29.79	29.72	-1.68%	6,309,824
May 2, 2025	28.95	30.70	28.11	30.30	30.23	1.37%	4,264,086
May 1, 2025	29.68	30.02	29.12	29.89	29.82	-0.07%	8,470,193
Apr 30, 2025	29.61	29.92	29.35	29.91	29.84	0.47%	3,450,619
Apr 29, 2025	29.96	30.14	29.68	29.77	29.70	-0.77%	2,369,618
Apr 28, 2025	29.73	30.04	29.52	30.00	29.93	1.56%	2,850,296
Apr 25, 2025	29.01	29.90	28.85	29.54	29.47	1.86%	4,613,890
Apr 24, 2025	29.18	29.25	28.76	29.00	28.93	-0.10%	3,878,094
Apr 23, 2025	29.48	29.74	28.92	29.03	28.96	-1.29%	4,817,210
Apr 22, 2025	28.78	29.47	28.58	29.41	29.34	3.01%	3,182,379
Apr 21, 2025	28.73	28.73	28.08	28.55	28.48	0.04%	3,571,174
Apr 17, 2025	28.01	28.55	27.80	28.54	28.47	1.82%	2,652,379
Apr 16, 2025	28.17	28.35	27.71	28.03	27.96	-0.57%	2,277,344
Apr 15, 2025	27.82	28.26	27.80	28.19	28.12	1.55%	2,802,852
Apr 14, 2025	28.21	28.21	27.19	27.76	27.69	-0.61%	3,269,058
Apr 11, 2025	27.60	28.27	27.32	27.93	27.86	2.76%	4,073,460
Apr 10, 2025	26.18	27.43	26.17	27.18	27.11	1.34%	4,326,551
Apr 9, 2025	25.46	27.34	25.31	26.82	26.76	5.38%	6,632,807
Apr 8, 2025	26.08	26.54	25.28	25.45	25.39	-0.97%	4,210,358
Apr 7, 2025	24.97	27.31	24.53	25.70	25.64	4.56%	7,008,042
Apr 4, 2025	24.43	25.47	24.30	24.58	24.52	-1.64%	4,202,575
Apr 3, 2025	24.20	25.03	24.20	24.99	24.93	0.81%	4,131,121
Apr 2, 2025	24.44	25.00	24.21	24.79	24.73	1.02%	2,219,971
Apr 1, 2025	24.79	25.01	24.37	24.54	24.48	-1.41%	3,168,009
Mar 31, 2025	24.50	25.01	24.02	24.89	24.83	0.20%	3,037,800
Mar 28, 2025	25.53	25.53	24.75	24.84	24.78	-3.50%	2,382,740
Mar 27, 2025	25.99	26.29	25.70	25.74	25.68	-1.23%	2,448,124