Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
25.15
-0.61 (-2.35%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 25.42 | 25.74 | 24.86 | 25.20 | - | -2.16% | 2,515,508 |
| Oct 10, 2025 | 26.64 | 26.94 | 25.72 | 25.75 | 25.75 | -3.20% | 3,999,186 |
| Oct 9, 2025 | 25.90 | 26.66 | 25.64 | 26.60 | 26.60 | 3.38% | 4,126,964 |
| Oct 8, 2025 | 26.44 | 26.55 | 25.49 | 25.73 | 25.73 | -2.20% | 3,253,230 |
| Oct 7, 2025 | 26.87 | 27.01 | 26.29 | 26.31 | 26.31 | -2.27% | 2,894,907 |
| Oct 6, 2025 | 28.23 | 28.23 | 26.85 | 26.92 | 26.92 | -4.64% | 3,891,095 |
| Oct 3, 2025 | 27.80 | 28.68 | 27.79 | 28.23 | 28.23 | 1.47% | 3,437,120 |
| Oct 2, 2025 | 27.81 | 28.01 | 27.11 | 27.82 | 27.82 | -0.71% | 2,374,160 |
| Oct 1, 2025 | 28.00 | 28.49 | 27.88 | 28.02 | 28.02 | - | 2,309,548 |
| Sep 30, 2025 | 27.55 | 28.25 | 27.41 | 28.02 | 28.02 | 1.67% | 2,947,962 |
| Sep 29, 2025 | 27.94 | 28.42 | 27.37 | 27.56 | 27.56 | -3.64% | 3,529,850 |
| Sep 26, 2025 | 28.35 | 28.95 | 28.33 | 28.60 | 28.60 | 0.74% | 1,947,056 |
| Sep 25, 2025 | 28.71 | 28.74 | 28.15 | 28.39 | 28.39 | -0.63% | 2,338,803 |
| Sep 24, 2025 | 28.99 | 29.49 | 28.48 | 28.57 | 28.57 | -1.45% | 3,301,073 |
| Sep 23, 2025 | 28.01 | 29.15 | 28.01 | 28.99 | 28.99 | 3.54% | 3,809,463 |
| Sep 22, 2025 | 27.59 | 28.01 | 27.52 | 28.00 | 28.00 | 1.41% | 4,403,224 |
| Sep 19, 2025 | 27.69 | 28.02 | 27.27 | 27.61 | 27.61 | -0.97% | 6,335,791 |
| Sep 18, 2025 | 28.15 | 28.37 | 27.74 | 27.88 | 27.88 | -1.31% | 6,067,363 |
| Sep 17, 2025 | 28.50 | 28.65 | 27.98 | 28.25 | 28.25 | -1.09% | 3,373,483 |
| Sep 16, 2025 | 28.50 | 28.75 | 28.29 | 28.56 | 28.56 | 0.14% | 2,853,594 |
| Sep 15, 2025 | 28.45 | 28.86 | 28.19 | 28.52 | 28.52 | 0.96% | 4,848,797 |
| Sep 12, 2025 | 28.24 | 28.35 | 27.99 | 28.25 | 28.25 | 0.28% | 2,785,353 |
| Sep 11, 2025 | 27.17 | 28.28 | 27.15 | 28.17 | 28.17 | 3.72% | 3,765,761 |
| Sep 10, 2025 | 26.83 | 27.19 | 26.79 | 27.16 | 27.16 | 0.56% | 2,414,113 |
| Sep 9, 2025 | 27.18 | 27.58 | 26.81 | 27.01 | 27.01 | -1.64% | 4,133,590 |
| Sep 8, 2025 | 26.00 | 27.47 | 25.89 | 27.46 | 27.46 | 6.11% | 6,531,110 |
| Sep 5, 2025 | 25.28 | 25.89 | 25.28 | 25.88 | 25.88 | 1.85% | 3,183,226 |
| Sep 4, 2025 | 25.46 | 25.60 | 25.06 | 25.41 | 25.41 | 0.08% | 3,563,054 |
| Sep 3, 2025 | 25.57 | 25.81 | 25.39 | 25.39 | 25.39 | -0.86% | 4,743,886 |
| Sep 2, 2025 | 25.75 | 26.26 | 25.26 | 25.61 | 25.61 | -0.74% | 5,373,684 |
| Aug 29, 2025 | 25.42 | 25.81 | 25.28 | 25.80 | 25.80 | 1.22% | 3,706,720 |
| Aug 28, 2025 | 25.95 | 26.10 | 25.49 | 25.49 | 25.49 | -1.70% | 3,430,533 |
| Aug 27, 2025 | 25.82 | 26.10 | 25.67 | 25.93 | 25.93 | 0.19% | 3,151,618 |
| Aug 26, 2025 | 26.01 | 26.27 | 25.63 | 25.88 | 25.80 | -1.07% | 3,468,225 |
| Aug 25, 2025 | 26.72 | 26.76 | 26.14 | 26.16 | 26.08 | -1.47% | 3,405,664 |
| Aug 22, 2025 | 26.18 | 26.88 | 26.04 | 26.55 | 26.47 | 1.41% | 2,916,755 |
| Aug 21, 2025 | 26.56 | 26.67 | 26.11 | 26.18 | 26.10 | -1.50% | 3,149,452 |
| Aug 20, 2025 | 26.49 | 26.99 | 26.34 | 26.58 | 26.50 | 0.42% | 3,176,211 |
| Aug 19, 2025 | 26.12 | 26.69 | 26.00 | 26.47 | 26.39 | 1.46% | 3,977,970 |
| Aug 18, 2025 | 25.68 | 26.59 | 25.59 | 26.09 | 26.01 | 1.83% | 5,602,998 |
| Aug 15, 2025 | 25.34 | 25.79 | 25.04 | 25.62 | 25.54 | 1.14% | 5,168,763 |
| Aug 14, 2025 | 26.00 | 26.00 | 25.28 | 25.33 | 25.25 | -2.50% | 3,421,410 |
| Aug 13, 2025 | 25.26 | 26.08 | 25.19 | 25.98 | 25.90 | 2.32% | 5,799,940 |
| Aug 12, 2025 | 25.48 | 25.76 | 25.30 | 25.39 | 25.31 | 0.36% | 4,179,170 |
| Aug 11, 2025 | 25.00 | 25.48 | 24.88 | 25.30 | 25.22 | 1.98% | 5,920,836 |
| Aug 8, 2025 | 25.02 | 25.36 | 24.60 | 24.81 | 24.73 | -0.72% | 5,587,660 |
| Aug 7, 2025 | 24.76 | 25.47 | 24.76 | 24.99 | 24.91 | 0.28% | 3,799,995 |
| Aug 6, 2025 | 25.42 | 25.57 | 24.84 | 24.92 | 24.84 | -2.27% | 4,062,329 |
| Aug 5, 2025 | 25.52 | 26.00 | 25.17 | 25.50 | 25.42 | -0.74% | 4,133,757 |
| Aug 4, 2025 | 25.87 | 26.56 | 25.11 | 25.69 | 25.61 | -0.70% | 6,011,756 |