Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.42	28.49	25.75	25.87	25.87	-3.72%	7,275,750
Jul 31, 2025	27.15	27.36	26.71	26.87	26.87	-1.39%	8,080,224
Jul 30, 2025	27.67	27.78	27.10	27.25	27.25	-1.52%	4,341,694
Jul 29, 2025	28.33	28.48	27.45	27.67	27.67	-1.98%	3,748,073
Jul 28, 2025	28.98	29.20	28.00	28.23	28.23	-2.79%	4,287,896
Jul 25, 2025	29.04	29.27	28.60	29.04	29.04	0.17%	2,839,961
Jul 24, 2025	30.28	30.40	28.99	28.99	28.99	-4.70%	3,008,635
Jul 23, 2025	29.90	30.42	29.75	30.42	30.42	1.16%	2,810,236
Jul 22, 2025	29.64	30.47	29.58	30.07	30.07	1.08%	3,322,859
Jul 21, 2025	30.04	30.64	29.55	29.75	29.75	-1.56%	2,588,012
Jul 18, 2025	30.24	30.74	29.95	30.22	30.22	0.77%	3,794,307
Jul 17, 2025	30.01	30.28	29.61	29.99	29.99	-0.03%	3,486,534
Jul 16, 2025	29.84	30.31	29.46	30.00	30.00	0.91%	3,587,844
Jul 15, 2025	29.85	30.14	29.36	29.73	29.73	-0.40%	3,311,868
Jul 14, 2025	29.94	30.25	29.54	29.85	29.85	0.17%	4,222,234
Jul 11, 2025	30.37	30.40	29.57	29.80	29.80	-0.17%	5,315,614
Jul 10, 2025	29.03	30.05	28.81	29.85	29.85	3.61%	5,109,942
Jul 9, 2025	30.14	30.36	28.36	28.81	28.81	-5.97%	9,258,310
Jul 8, 2025	29.90	30.80	29.73	30.64	30.64	2.61%	5,257,609
Jul 7, 2025	30.91	31.10	29.74	29.86	29.86	-2.77%	4,793,719
Jul 3, 2025	30.36	30.83	30.19	30.71	30.71	1.76%	3,558,116
Jul 2, 2025	30.18	30.49	29.81	30.18	30.18	0.27%	5,553,783
Jul 1, 2025	30.16	30.38	29.76	30.10	30.10	-0.27%	4,034,187
Jun 30, 2025	30.01	30.28	29.52	30.18	30.18	0.27%	5,197,706
Jun 27, 2025	30.58	31.00	29.75	30.10	30.10	-1.08%	4,966,220
Jun 26, 2025	30.32	30.67	30.15	30.43	30.43	0.73%	3,875,374
Jun 25, 2025	30.63	30.77	30.13	30.21	30.21	-1.40%	3,157,224
Jun 24, 2025	31.07	31.48	30.63	30.64	30.64	-1.35%	3,631,376
Jun 23, 2025	31.86	31.86	30.37	31.06	31.06	-2.60%	4,740,627
Jun 20, 2025	32.75	32.78	31.51	31.89	31.89	-2.33%	5,976,143
Jun 18, 2025	32.36	32.95	32.23	32.65	32.65	0.46%	4,467,571
Jun 17, 2025	31.95	32.52	31.51	32.50	32.50	1.75%	11,617,934
Jun 16, 2025	32.20	32.57	31.03	31.94	31.94	-0.62%	3,336,398
Jun 13, 2025	31.76	32.42	31.54	32.14	32.14	0.97%	5,753,556
Jun 12, 2025	32.13	32.14	31.49	31.83	31.83	-0.93%	6,534,547
Jun 11, 2025	31.41	32.13	31.13	32.13	32.13	2.00%	2,155,645
Jun 10, 2025	31.49	31.86	31.29	31.50	31.50	0.25%	1,746,428
Jun 9, 2025	32.02	32.08	31.21	31.42	31.42	-2.24%	3,906,440
Jun 6, 2025	31.81	32.16	31.13	32.14	32.14	1.84%	2,726,596
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