Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.42	26.52	25.78	25.96	25.96	-1.52%	1,572,927
May 14, 2026	26.43	26.98	26.34	26.36	26.36	0.27%	1,107,304
May 13, 2026	26.14	26.44	25.89	26.29	26.29	0.04%	1,739,051
May 12, 2026	26.86	27.18	26.27	26.28	26.28	-1.79%	1,772,812
May 11, 2026	27.24	27.57	26.58	26.76	26.76	-1.11%	1,958,735
May 8, 2026	27.53	27.71	26.70	27.06	27.06	-1.49%	1,514,480
May 7, 2026	27.92	28.21	27.44	27.47	27.47	-0.94%	1,368,307
May 6, 2026	27.30	28.18	27.30	27.73	27.73	2.70%	2,336,858
May 5, 2026	27.29	27.61	26.97	27.00	27.00	-0.95%	2,132,596
May 4, 2026	27.69	29.00	27.08	27.26	27.26	-1.30%	3,263,084
May 1, 2026	29.11	29.82	27.39	27.62	27.62	-6.44%	4,793,992
Apr 30, 2026	28.82	29.70	28.60	29.52	29.52	1.76%	2,531,616
Apr 29, 2026	28.98	29.23	28.50	29.01	29.01	-0.82%	1,446,770
Apr 28, 2026	29.68	29.68	29.07	29.25	29.25	-0.65%	922,828
Apr 27, 2026	29.00	29.67	28.84	29.44	29.44	3.37%	2,771,054
Apr 24, 2026	28.34	28.60	28.07	28.48	28.48	-0.42%	1,404,417
Apr 23, 2026	28.83	29.00	28.44	28.60	28.60	0.25%	2,202,483
Apr 22, 2026	28.97	29.13	28.28	28.53	28.53	-1.18%	1,369,771
Apr 21, 2026	30.27	30.55	28.78	28.87	28.87	-4.59%	2,542,627
Apr 20, 2026	29.93	30.57	29.60	30.26	30.26	0.83%	3,010,133
Apr 17, 2026	30.12	30.68	29.39	30.01	30.01	0.03%	2,833,044
Apr 16, 2026	29.51	30.18	29.32	30.00	30.00	0.33%	2,606,593
Apr 15, 2026	30.49	30.63	29.60	29.90	29.90	-1.84%	2,438,656
Apr 14, 2026	30.14	30.68	30.08	30.46	30.46	0.30%	2,487,120
Apr 13, 2026	30.01	30.64	29.98	30.37	30.37	-	1,199,260
Apr 10, 2026	30.76	30.89	30.24	30.37	30.37	-1.62%	1,100,182
Apr 9, 2026	29.62	31.08	29.48	30.87	30.87	3.87%	1,918,183
Apr 8, 2026	30.79	30.95	29.60	29.72	29.72	-0.54%	1,871,191
Apr 7, 2026	30.00	30.21	29.67	29.88	29.88	-0.83%	1,393,349
Apr 6, 2026	29.50	30.25	29.48	30.13	30.13	3.04%	2,684,613
Apr 2, 2026	28.54	29.44	27.55	29.24	29.24	2.45%	2,602,534
Apr 1, 2026	28.60	28.90	28.35	28.54	28.54	0.07%	1,456,513
Mar 31, 2026	27.75	28.71	27.22	28.52	28.52	2.59%	1,972,670
Mar 30, 2026	28.02	28.28	27.67	27.80	27.80	-0.93%	1,916,539
Mar 27, 2026	27.69	28.07	27.32	28.06	28.06	-0.18%	1,744,838
Mar 26, 2026	27.38	28.13	27.32	28.11	28.11	1.59%	1,288,037
Mar 25, 2026	28.29	28.40	27.51	27.67	27.67	-1.71%	1,441,265
Mar 24, 2026	27.71	28.28	27.59	28.15	28.15	1.22%	1,406,680
Mar 23, 2026	26.74	28.08	26.69	27.81	27.81	5.22%	2,328,507
Mar 20, 2026	26.55	26.95	26.17	26.43	26.43	0.23%	2,656,893
Mar 19, 2026	26.51	27.13	26.03	26.37	26.37	-0.98%	1,374,951
Mar 18, 2026	26.74	27.15	26.48	26.63	26.63	-0.49%	1,289,125
Mar 17, 2026	26.50	27.02	26.21	26.76	26.76	1.40%	1,361,410
Mar 16, 2026	26.03	26.51	25.01	26.39	26.39	2.37%	1,269,776
Mar 13, 2026	25.91	26.31	25.27	25.78	25.78	0.98%	1,905,563
Mar 12, 2026	25.91	26.19	25.41	25.53	25.53	-1.85%	2,795,627
Mar 11, 2026	26.81	27.05	25.86	26.01	26.01	-2.44%	1,950,733
Mar 10, 2026	26.73	27.18	26.39	26.66	26.66	-1.51%	1,738,600
Mar 9, 2026	27.56	27.74	26.44	27.07	27.07	-2.10%	1,989,489
Mar 6, 2026	27.98	28.18	27.57	27.65	27.65	-2.12%	2,159,476