Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	33.85	34.33	33.82	34.19	-	0.77%	224,819
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
Aug 14, 2026	37.25	37.55	36.86	37.38	37.29	-0.74%	1,928,841
Aug 13, 2026	37.51	38.07	37.37	37.66	37.57	0.94%	2,123,586
Aug 12, 2026	36.37	37.54	36.37	37.31	37.22	1.77%	2,645,282
Aug 11, 2026	37.30	38.02	36.57	36.66	36.57	-2.89%	2,087,715
Aug 10, 2026	36.63	37.76	36.28	37.75	37.66	1.37%	2,268,439
Aug 7, 2026	37.78	37.92	36.65	37.24	37.15	-1.87%	2,139,587
Aug 6, 2026	38.06	38.24	37.58	37.95	37.86	0.48%	2,217,438
Aug 5, 2026	38.21	38.51	37.68	37.77	37.68	-0.79%	1,960,948
Aug 4, 2026	37.98	38.12	37.09	38.07	37.98	0.53%	4,001,504
Aug 3, 2026	37.00	38.98	36.88	37.87	37.78	3.50%	4,397,407
Jul 31, 2026	36.50	36.84	35.22	36.59	36.50	1.22%	3,475,856
Jul 30, 2026	36.50	37.50	34.52	36.15	36.06	3.61%	4,365,346
Jul 29, 2026	35.35	35.50	34.63	34.89	34.81	-0.48%	3,649,140
Jul 28, 2026	33.99	35.15	33.92	35.06	34.98	4.16%	3,582,122
Jul 27, 2026	32.66	33.72	32.65	33.66	33.58	2.90%	2,535,310
Jul 24, 2026	32.79	33.62	32.56	32.71	32.63	0.06%	1,562,166
Jul 23, 2026	32.46	32.74	31.87	32.69	32.61	1.36%	2,661,166
Jul 22, 2026	31.67	32.54	31.38	32.25	32.17	2.45%	2,915,631
Jul 21, 2026	32.05	32.16	31.16	31.48	31.40	-1.44%	2,332,281
Jul 20, 2026	31.39	32.19	31.20	31.94	31.86	5.00%	3,163,626
Jul 17, 2026	30.02	30.60	29.65	30.42	30.35	1.91%	2,448,543
Jul 16, 2026	29.30	29.98	28.50	29.85	29.78	0.07%	4,021,569
Jul 15, 2026	29.26	30.19	29.26	29.83	29.76	1.57%	1,995,426
Jul 14, 2026	28.86	29.95	28.75	29.37	29.30	0.75%	2,077,377
Jul 13, 2026	29.22	29.53	28.63	29.15	29.08	0.38%	2,187,099
Jul 10, 2026	29.66	29.85	28.88	29.04	28.97	-1.93%	2,118,505
Jul 9, 2026	30.10	30.30	29.35	29.61	29.54	-0.47%	2,108,524
Jul 8, 2026	29.17	30.31	29.11	29.75	29.68	1.12%	2,303,167