Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.46	40.00	38.68	38.98	38.98	-1.71%	1,117,710
Oct 23, 2026	39.24	40.35	39.10	39.66	39.66	0.13%	1,545,406
Oct 22, 2026	40.19	40.53	39.37	39.61	39.61	-0.78%	1,967,290
Oct 21, 2026	39.98	40.35	39.63	39.92	39.92	-0.57%	2,164,416
Oct 20, 2026	39.09	40.36	39.09	40.15	40.15	2.95%	3,335,856
Oct 19, 2026	38.49	39.36	38.30	39.00	39.00	1.35%	2,613,096
Oct 16, 2026	38.67	39.79	38.44	38.48	38.48	-0.10%	2,458,454
Oct 15, 2026	38.44	39.09	38.36	38.52	38.52	0.84%	1,340,944
Oct 14, 2026	37.88	38.82	37.46	38.20	38.20	0.69%	1,536,186
Oct 13, 2026	37.19	38.45	37.16	37.94	37.94	2.90%	1,479,165
Oct 12, 2026	36.70	37.04	36.32	36.87	36.87	1.29%	1,224,288
Oct 9, 2026	36.74	37.06	36.24	36.40	36.40	-1.01%	885,739
Oct 8, 2026	36.67	37.15	35.84	36.77	36.77	0.96%	1,322,257
Oct 7, 2026	35.14	36.50	35.14	36.42	36.42	3.23%	1,408,266
Oct 6, 2026	36.02	36.29	35.10	35.28	35.28	-1.92%	1,661,301
Oct 5, 2026	36.48	36.80	35.74	35.97	35.97	-0.22%	1,932,918
Oct 2, 2026	36.19	36.88	35.80	36.05	36.05	-0.36%	1,651,739
Oct 1, 2026	37.16	37.42	35.70	36.18	36.18	-3.00%	2,129,477
Sep 30, 2026	38.31	38.58	37.27	37.30	37.30	-2.46%	1,594,002
Sep 29, 2026	38.50	38.81	37.81	38.24	38.24	-0.36%	1,826,173
Sep 28, 2026	37.65	39.07	37.26	38.38	38.38	1.62%	2,519,591
Sep 25, 2026	36.99	38.09	36.44	37.77	37.77	2.14%	2,085,137
Sep 24, 2026	35.86	37.24	35.52	36.98	36.98	3.32%	2,320,323
Sep 23, 2026	35.71	36.54	35.68	35.79	35.79	-0.25%	1,861,304
Sep 22, 2026	36.79	36.93	35.76	35.88	35.88	-1.02%	3,276,817
Sep 21, 2026	35.13	36.42	35.06	36.25	36.25	3.60%	3,080,863
Sep 18, 2026	34.51	35.05	34.33	34.99	34.99	1.36%	3,098,742
Sep 17, 2026	34.10	34.66	33.86	34.52	34.52	1.44%	2,105,851
Sep 16, 2026	33.85	34.41	33.77	34.03	34.03	0.29%	1,729,454
Sep 15, 2026	34.68	34.95	33.70	33.93	33.93	-2.58%	1,990,362
Sep 14, 2026	35.00	35.57	34.76	34.83	34.83	-0.71%	1,464,984
Sep 11, 2026	35.50	35.63	34.86	35.08	35.08	-0.20%	1,417,121
Sep 10, 2026	35.25	35.91	34.86	35.15	35.15	-0.57%	1,532,176
Sep 9, 2026	36.06	36.20	35.01	35.35	35.35	-2.27%	2,044,696
Sep 8, 2026	34.43	36.19	34.29	36.17	36.17	3.22%	2,115,656
Sep 4, 2026	35.02	35.65	34.84	35.04	35.04	0.14%	1,389,682
Sep 3, 2026	35.54	35.84	34.83	34.99	34.99	-0.57%	1,302,650
Sep 2, 2026	35.18	36.06	35.00	35.19	35.19	1.18%	2,640,881
Sep 1, 2026	35.50	35.61	34.71	34.78	34.78	-2.33%	2,451,499
Aug 31, 2026	36.17	36.39	35.52	35.61	35.61	-1.06%	1,690,376
Aug 28, 2026	36.79	37.18	35.96	35.99	35.99	-1.64%	1,720,913
Aug 27, 2026	36.70	37.12	36.13	36.59	36.59	-1.37%	1,269,629
Aug 26, 2026	37.17	37.89	36.68	37.10	37.10	-0.56%	1,496,714
Aug 25, 2026	38.30	38.45	37.33	37.40	37.31	-2.60%	1,680,439
Aug 24, 2026	36.94	38.83	36.80	38.40	38.31	4.92%	2,991,251
Aug 21, 2026	36.98	37.26	36.47	36.60	36.51	-0.79%	3,149,143
Aug 20, 2026	37.08	37.99	36.79	36.89	36.80	-1.15%	1,328,801
Aug 19, 2026	37.02	37.85	36.80	37.32	37.23	1.69%	1,711,922
Aug 18, 2026	37.80	37.80	36.58	36.70	36.61	-2.19%	1,447,375
Aug 17, 2026	37.18	37.80	37.10	37.52	37.43	0.37%	1,628,143