Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.05	31.48	30.86	31.23	31.23	1.36%	1,627,427
Jun 4, 2026	30.24	30.86	29.97	30.81	30.81	3.60%	1,528,008
Jun 3, 2026	30.35	30.53	29.53	29.74	29.74	-2.81%	2,154,737
Jun 2, 2026	31.00	31.00	29.34	30.60	30.60	-1.39%	2,248,739
Jun 1, 2026	28.37	31.28	28.10	31.03	31.03	10.82%	4,845,948
May 29, 2026	27.25	28.01	27.00	28.00	28.00	2.79%	2,247,203
May 28, 2026	26.91	27.37	26.91	27.24	27.24	0.55%	1,196,404
May 27, 2026	27.13	27.75	27.02	27.18	27.09	-0.44%	1,727,505
May 26, 2026	26.45	27.53	26.32	27.30	27.21	3.29%	1,883,476
May 22, 2026	26.64	27.34	26.26	26.43	26.34	-0.64%	2,247,344
May 21, 2026	26.01	26.89	25.98	26.60	26.51	0.72%	1,278,475
May 20, 2026	26.26	26.72	26.08	26.41	26.32	0.42%	1,784,583
May 19, 2026	26.74	27.02	26.14	26.30	26.21	-1.98%	1,759,945
May 18, 2026	25.88	27.02	25.87	26.83	26.74	3.35%	1,569,419
May 15, 2026	26.42	26.52	25.78	25.96	25.87	-1.52%	1,572,927
May 14, 2026	26.43	26.98	26.34	26.36	26.27	0.27%	1,107,304
May 13, 2026	26.14	26.44	25.89	26.29	26.20	0.04%	1,739,051
May 12, 2026	26.86	27.18	26.27	26.28	26.19	-1.79%	1,772,812
May 11, 2026	27.24	27.57	26.58	26.76	26.67	-1.11%	1,958,735
May 8, 2026	27.53	27.71	26.70	27.06	26.97	-1.49%	1,514,480
May 7, 2026	27.92	28.21	27.44	27.47	27.38	-0.94%	1,368,307
May 6, 2026	27.30	28.18	27.30	27.73	27.64	2.70%	2,336,858
May 5, 2026	27.29	27.61	26.97	27.00	26.91	-0.95%	2,132,596
May 4, 2026	27.69	29.00	27.08	27.26	27.17	-1.30%	3,263,084
May 1, 2026	29.11	29.82	27.39	27.62	27.53	-6.44%	4,793,992
Apr 30, 2026	28.82	29.70	28.60	29.52	29.42	1.76%	2,531,616
Apr 29, 2026	28.98	29.23	28.50	29.01	28.91	-0.82%	1,446,770
Apr 28, 2026	29.68	29.68	29.07	29.25	29.15	-0.65%	922,828
Apr 27, 2026	29.00	29.67	28.84	29.44	29.34	3.37%	2,771,054
Apr 24, 2026	28.34	28.60	28.07	28.48	28.39	-0.42%	1,404,417
Apr 23, 2026	28.83	29.00	28.44	28.60	28.51	0.25%	2,202,483
Apr 22, 2026	28.97	29.13	28.28	28.53	28.44	-1.18%	1,369,771
Apr 21, 2026	30.27	30.55	28.78	28.87	28.77	-4.59%	2,542,627
Apr 20, 2026	29.93	30.57	29.60	30.26	30.16	0.83%	3,010,133
Apr 17, 2026	30.12	30.68	29.39	30.01	29.91	0.03%	2,833,044
Apr 16, 2026	29.51	30.18	29.32	30.00	29.90	0.33%	2,606,593
Apr 15, 2026	30.49	30.63	29.60	29.90	29.80	-1.84%	2,438,656
Apr 14, 2026	30.14	30.68	30.08	30.46	30.36	0.30%	2,487,120
Apr 13, 2026	30.01	30.64	29.98	30.37	30.27	-	1,199,260
Apr 10, 2026	30.76	30.89	30.24	30.37	30.27	-1.62%	1,100,182
Apr 9, 2026	29.62	31.08	29.48	30.87	30.77	3.87%	1,918,183
Apr 8, 2026	30.79	30.95	29.60	29.72	29.62	-0.54%	1,871,191
Apr 7, 2026	30.00	30.21	29.67	29.88	29.78	-0.83%	1,393,349
Apr 6, 2026	29.50	30.25	29.48	30.13	30.03	3.04%	2,684,613
Apr 2, 2026	28.54	29.44	27.55	29.24	29.14	2.45%	2,602,534
Apr 1, 2026	28.60	28.90	28.35	28.54	28.45	0.07%	1,456,513
Mar 31, 2026	27.75	28.71	27.22	28.52	28.43	2.59%	1,972,670
Mar 30, 2026	28.02	28.28	27.67	27.80	27.71	-0.93%	1,916,539
Mar 27, 2026	27.69	28.07	27.32	28.06	27.97	-0.18%	1,744,838
Mar 26, 2026	27.38	28.13	27.32	28.11	28.02	1.59%	1,288,037