Skip to main content
logo
Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
25.78
+0.25 (0.98%)
Mar 13, 2026, 4:00 PM EDT - Market closed

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202625.9126.3125.2725.7825.780.98%1,905,563
Mar 12, 202625.9126.1925.4125.5325.53-1.85%2,795,625
Mar 11, 202626.8127.0525.8626.0126.01-2.44%1,950,731
Mar 10, 202626.7327.1826.3926.6626.66-1.51%1,738,595
Mar 9, 202627.5627.7426.4427.0727.07-2.10%1,988,858
Mar 6, 202627.9828.1827.5727.6527.65-2.12%2,133,487
Mar 5, 202628.5528.8628.1828.2528.25-1.26%1,750,349
Mar 4, 202628.7629.1628.2528.6128.61-0.24%1,818,043
Mar 3, 202628.1928.9727.8228.6828.680.46%3,167,880
Mar 2, 202627.9028.9627.6928.5528.461.10%4,010,674
Feb 27, 202627.4828.7327.1328.2428.155.69%5,658,463
Feb 26, 202626.5127.0526.1926.7226.642.77%4,483,078
Feb 25, 202625.7026.1725.4326.0025.921.33%1,873,320
Feb 24, 202625.9826.2025.3825.6625.58-0.93%1,935,172
Feb 23, 202626.3526.5425.4125.9025.82-2.23%2,245,227
Feb 20, 202626.3726.6925.9626.4926.410.49%1,807,560
Feb 19, 202626.9427.6626.3526.3626.28-0.19%2,517,309
Feb 18, 202623.9126.9123.8826.4126.334.14%5,826,084
Feb 17, 202625.0025.7224.8325.3625.281.93%4,381,210
Feb 13, 202624.7825.3724.4024.8824.800.08%2,788,913
Feb 12, 202625.9326.4024.8024.8624.78-4.53%3,216,847
Feb 11, 202625.8326.1025.4926.0425.961.13%1,717,843
Feb 10, 202625.9226.2425.7125.7525.67-0.27%2,560,341
Feb 9, 202625.4425.9225.0125.8225.740.19%2,120,367
Feb 6, 202625.4825.8625.2425.7725.691.58%1,580,502
Feb 5, 202625.2125.6525.0525.3725.290.67%2,226,069
Feb 4, 202624.9926.2324.9025.2025.122.11%3,539,375
Feb 3, 202624.3825.1224.2424.6824.600.04%2,931,690
Feb 2, 202623.5724.7423.5324.6724.594.18%3,543,910
Jan 30, 202623.2923.7523.1023.6823.611.94%2,199,674
Jan 29, 202623.3523.6823.0423.2323.16-1.23%1,301,788
Jan 28, 202623.2223.6422.9923.5223.451.73%1,211,728
Jan 27, 202623.4423.5823.0723.1223.05-2.28%2,054,625
Jan 26, 202623.8623.8723.4323.6623.59-1.46%1,875,886
Jan 23, 202624.1024.4923.8624.0123.93-0.46%1,400,472
Jan 22, 202623.8124.5023.7324.1224.04-0.25%1,914,573
Jan 21, 202624.6224.8123.5724.1824.10-1.51%3,225,706
Jan 20, 202624.1724.6423.6124.5524.472.59%3,395,422
Jan 16, 202625.0025.4323.7123.9323.85-2.17%3,537,400
Jan 15, 202624.0124.9123.5224.4624.381.58%4,415,821
Jan 14, 202623.2824.2523.1224.0824.004.29%2,806,271
Jan 13, 202623.6523.7723.0523.0923.02-3.19%2,195,872
Jan 12, 202622.5023.9222.3923.8523.776.14%4,750,130
Jan 9, 202622.6922.8822.1222.4722.40-1.19%2,451,548
Jan 8, 202622.5523.0122.4422.7422.670.84%3,007,970
Jan 7, 202623.1023.1021.9222.5522.48-0.92%3,244,203
Jan 6, 202623.0523.1922.5322.7622.69-0.91%3,624,198
Jan 5, 202623.6523.6522.5122.9722.90-2.38%3,877,126
Jan 2, 202623.2323.5522.7123.5323.461.25%2,542,293
Dec 31, 202523.2223.4623.0023.2423.170.13%2,300,075