Skip to main content
logo
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
23.68
+0.45 (1.94%)
At close: Jan 30, 2026, 4:00 PM EST
24.14
+0.46 (1.94%)
After-hours: Jan 30, 2026, 7:34 PM EST

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202623.2923.7523.1023.6823.681.94%2,199,614
Jan 29, 202623.3523.6823.0423.2323.23-1.23%1,301,766
Jan 28, 202623.2223.6422.9923.5223.521.73%1,211,716
Jan 27, 202623.4423.5823.0723.1223.12-2.28%2,054,584
Jan 26, 202623.8623.8723.4323.6623.66-1.46%1,875,876
Jan 23, 202624.1024.4923.8624.0124.01-0.46%1,400,082
Jan 22, 202623.8124.5023.7324.1224.12-0.25%1,914,438
Jan 21, 202624.6224.8123.5724.1824.18-1.51%3,225,587
Jan 20, 202624.1724.6423.6124.5524.552.59%3,395,420
Jan 16, 202625.0025.4323.7123.9323.93-2.17%3,535,750
Jan 15, 202624.0124.9123.5224.4624.461.58%4,415,641
Jan 14, 202623.2824.2523.1224.0824.084.29%2,806,266
Jan 13, 202623.6523.7723.0523.0923.09-3.19%2,164,983
Jan 12, 202622.5023.9222.3923.8523.856.14%4,716,489
Jan 9, 202622.6922.8822.1222.4722.47-1.19%2,440,350
Jan 8, 202622.5523.0122.4422.7422.740.84%3,007,890
Jan 7, 202623.1023.1021.9222.5522.55-0.92%3,241,516
Jan 6, 202623.0523.1922.5322.7622.76-0.91%3,582,638
Jan 5, 202623.6523.6522.5122.9722.97-2.38%3,877,081
Jan 2, 202623.2323.5522.7123.5323.531.25%2,542,272
Dec 31, 202523.2223.4623.0023.2423.240.13%2,300,075
Dec 30, 202523.0523.3522.6023.2123.210.43%2,277,364
Dec 29, 202522.8523.1522.5823.1123.111.09%1,911,804
Dec 26, 202522.7622.9222.4422.8622.860.70%1,753,291
Dec 24, 202522.7222.9022.5222.7022.70-0.09%747,719
Dec 23, 202522.7323.2122.4922.7222.721.20%2,795,584
Dec 22, 202522.3122.5221.8622.4522.450.81%2,973,366
Dec 19, 202521.7022.8721.6522.2722.271.55%4,611,500
Dec 18, 202523.0223.5121.6021.9321.93-6.64%6,148,488
Dec 17, 202523.5723.9323.1623.4923.49-1.34%3,092,001
Dec 16, 202523.8524.1623.5623.8123.81-0.08%2,859,290
Dec 15, 202524.2524.5823.5723.8323.83-3.33%3,567,967
Dec 12, 202524.9825.2124.4124.6524.65-1.60%3,574,552
Dec 11, 202525.3825.5724.6325.0525.05-0.32%4,207,998
Dec 10, 202524.6725.3224.6325.1325.132.49%4,630,692
Dec 9, 202523.4524.6623.1324.5224.524.34%6,743,070
Dec 8, 202522.9823.8222.8023.5023.507.06%7,249,297
Dec 5, 202523.6223.9821.6221.9521.95-8.01%9,375,450
Dec 4, 202522.7123.9922.6223.8623.864.24%7,573,516
Dec 3, 202525.1625.4322.8322.8922.89-9.35%9,285,920
Dec 2, 202526.6527.0025.1225.2525.25-6.06%4,678,766
Dec 1, 202527.2427.4725.8626.8826.88-1.83%3,551,668
Nov 28, 202527.6027.7027.2227.3827.38-0.44%1,638,301
Nov 26, 202527.9328.1527.4627.5027.41-1.75%3,781,452
Nov 25, 202528.0128.4927.8927.9927.900.07%3,473,738
Nov 24, 202529.2829.7027.8427.9727.88-5.15%4,164,957
Nov 21, 202528.9730.0728.7429.4929.391.48%3,314,507
Nov 20, 202530.0730.9128.9929.0628.96-3.46%2,635,659
Nov 19, 202530.0230.8229.8230.1030.00-0.27%3,146,419
Nov 18, 202529.5030.2328.9530.1830.081.99%2,569,154