Skip to main content
logo
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
28.59
-0.40 (-1.40%)
At close: Nov 7, 2025, 4:00 PM EST
28.58
-0.01 (-0.02%)
After-hours: Nov 7, 2025, 4:00 PM EST

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202528.6228.8028.0028.50--1.69%1,815,250
Nov 6, 202528.7929.1527.5628.9928.990.69%3,299,237
Nov 5, 202529.0129.5027.9928.7928.797.63%5,640,727
Nov 4, 202526.9927.2826.4226.7526.750.04%4,025,955
Nov 3, 202526.8527.0026.2926.7426.74-1.00%2,849,571
Oct 31, 202526.2327.1026.1427.0127.013.21%2,861,323
Oct 30, 202526.9827.2926.1226.1726.17-4.10%2,711,395
Oct 29, 202526.4627.4426.4627.2927.292.40%2,638,232
Oct 28, 202526.8827.2926.2826.6526.65-1.44%2,885,695
Oct 27, 202526.3127.1926.1527.0427.042.42%4,556,087
Oct 24, 202526.5026.9526.0126.4026.40-0.15%2,588,248
Oct 23, 202526.5826.8926.1426.4426.440.49%2,574,316
Oct 22, 202527.3127.6926.2426.3126.31-3.52%4,134,869
Oct 21, 202526.6227.6626.6227.2727.272.13%3,398,806
Oct 20, 202526.3627.0326.3626.7026.700.91%3,473,861
Oct 17, 202526.4727.4226.4426.4626.46-0.15%3,403,799
Oct 16, 202527.1627.2626.1526.5026.50-1.85%3,526,553
Oct 15, 202526.2627.3326.0927.0027.003.21%5,593,601
Oct 14, 202524.9226.2124.8826.1626.164.26%3,885,720
Oct 13, 202525.4225.7424.8625.0925.09-2.56%3,999,145
Oct 10, 202526.6426.9425.7225.7525.75-3.20%3,999,186
Oct 9, 202525.9026.6625.6426.6026.603.38%4,126,964
Oct 8, 202526.4426.5525.4925.7325.73-2.20%3,253,230
Oct 7, 202526.8727.0126.2926.3126.31-2.27%2,894,907
Oct 6, 202528.2328.2326.8526.9226.92-4.64%3,891,095
Oct 3, 202527.8028.6827.7928.2328.231.47%3,437,120
Oct 2, 202527.8128.0127.1127.8227.82-0.71%2,374,160
Oct 1, 202528.0028.4927.8828.0228.02-2,309,548
Sep 30, 202527.5528.2527.4128.0228.021.67%2,947,962
Sep 29, 202527.9428.4227.3727.5627.56-3.64%3,529,850
Sep 26, 202528.3528.9528.3328.6028.600.74%1,947,056
Sep 25, 202528.7128.7428.1528.3928.39-0.63%2,338,803
Sep 24, 202528.9929.4928.4828.5728.57-1.45%3,301,073
Sep 23, 202528.0129.1528.0128.9928.993.54%3,809,463
Sep 22, 202527.5928.0127.5228.0028.001.41%4,403,224
Sep 19, 202527.6928.0227.2727.6127.61-0.97%6,335,791
Sep 18, 202528.1528.3727.7427.8827.88-1.31%6,067,363
Sep 17, 202528.5028.6527.9828.2528.25-1.09%3,373,483
Sep 16, 202528.5028.7528.2928.5628.560.14%2,853,594
Sep 15, 202528.4528.8628.1928.5228.520.96%4,848,797
Sep 12, 202528.2428.3527.9928.2528.250.28%2,785,353
Sep 11, 202527.1728.2827.1528.1728.173.72%3,765,761
Sep 10, 202526.8327.1926.7927.1627.160.56%2,414,113
Sep 9, 202527.1827.5826.8127.0127.01-1.64%4,133,590
Sep 8, 202526.0027.4725.8927.4627.466.11%6,531,110
Sep 5, 202525.2825.8925.2825.8825.881.85%3,183,226
Sep 4, 202525.4625.6025.0625.4125.410.08%3,563,054
Sep 3, 202525.5725.8125.3925.3925.39-0.86%4,743,886
Sep 2, 202525.7526.2625.2625.6125.61-0.74%5,373,684
Aug 29, 202525.4225.8125.2825.8025.801.22%3,706,720