Cinemark Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	28.34	28.60	28.07	28.48	28.48	-0.42%	1,208,693
Apr 23, 2026	28.83	29.00	28.44	28.60	28.60	0.25%	2,202,477
Apr 22, 2026	28.97	29.13	28.28	28.53	28.53	-1.18%	1,274,905
Apr 21, 2026	30.27	30.55	28.78	28.87	28.87	-4.59%	2,542,159
Apr 20, 2026	29.93	30.57	29.60	30.26	30.26	0.83%	2,814,464
Apr 17, 2026	30.12	30.68	29.39	30.01	30.01	0.03%	2,832,181
Apr 16, 2026	29.51	30.18	29.32	30.00	30.00	0.33%	2,605,713
Apr 15, 2026	30.49	30.63	29.60	29.90	29.90	-1.84%	2,438,634
Apr 14, 2026	30.14	30.68	30.08	30.46	30.46	0.30%	2,485,367
Apr 13, 2026	30.01	30.64	29.98	30.37	30.37	-	1,199,238
Apr 10, 2026	30.76	30.89	30.24	30.37	30.37	-1.62%	1,093,152
Apr 9, 2026	29.62	31.08	29.48	30.87	30.87	3.87%	1,916,584
Apr 8, 2026	30.79	30.95	29.60	29.72	29.72	-0.54%	1,870,395
Apr 7, 2026	30.00	30.21	29.67	29.88	29.88	-0.83%	1,392,690
Apr 6, 2026	29.50	30.25	29.48	30.13	30.13	3.04%	2,684,534
Apr 2, 2026	28.54	29.44	27.55	29.24	29.24	2.45%	2,602,131
Apr 1, 2026	28.60	28.90	28.35	28.54	28.54	0.07%	1,437,643
Mar 31, 2026	27.75	28.71	27.22	28.52	28.52	2.59%	1,972,637
Mar 30, 2026	28.02	28.28	27.67	27.80	27.80	-0.93%	1,840,111
Mar 27, 2026	27.69	28.07	27.32	28.06	28.06	-0.18%	1,737,324
Mar 26, 2026	27.38	28.13	27.32	28.11	28.11	1.59%	1,170,802
Mar 25, 2026	28.29	28.40	27.51	27.67	27.67	-1.71%	1,380,562
Mar 24, 2026	27.71	28.28	27.59	28.15	28.15	1.22%	1,302,240
Mar 23, 2026	26.74	28.08	26.69	27.81	27.81	5.22%	2,188,982
Mar 20, 2026	26.55	26.95	26.17	26.43	26.43	0.23%	2,598,788
Mar 19, 2026	26.51	27.13	26.03	26.37	26.37	-0.98%	1,343,616
Mar 18, 2026	26.74	27.15	26.48	26.63	26.63	-0.49%	1,288,365
Mar 17, 2026	26.50	27.02	26.21	26.76	26.76	1.40%	1,360,088
Mar 16, 2026	26.03	26.51	25.01	26.39	26.39	2.37%	1,258,758
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%	2,795,625
Mar 11, 2026	26.81	27.05	25.86	26.01	26.01	-2.44%	1,950,731
Mar 10, 2026	26.73	27.18	26.39	26.66	26.66	-1.51%	1,738,595
Mar 9, 2026	27.56	27.74	26.44	27.07	27.07	-2.10%	1,988,858
Mar 6, 2026	27.98	28.18	27.57	27.65	27.65	-2.12%	2,133,487
Mar 5, 2026	28.55	28.86	28.18	28.25	28.25	-1.26%	1,750,349
Mar 4, 2026	28.76	29.16	28.25	28.61	28.61	-0.24%	1,818,043
Mar 3, 2026	28.19	28.97	27.82	28.68	28.68	0.46%	3,167,880
Mar 2, 2026	27.90	28.96	27.69	28.55	28.46	1.10%	4,010,674
Feb 27, 2026	27.48	28.73	27.13	28.24	28.15	5.69%	5,658,463
Feb 26, 2026	26.51	27.05	26.19	26.72	26.64	2.77%	4,483,078
Feb 25, 2026	25.70	26.17	25.43	26.00	25.92	1.33%	1,873,320
Feb 24, 2026	25.98	26.20	25.38	25.66	25.58	-0.93%	1,935,172
Feb 23, 2026	26.35	26.54	25.41	25.90	25.82	-2.23%	2,245,227
Feb 20, 2026	26.37	26.69	25.96	26.49	26.41	0.49%	1,807,560
Feb 19, 2026	26.94	27.66	26.35	26.36	26.28	-0.19%	2,517,309
Feb 18, 2026	23.91	26.91	23.88	26.41	26.33	4.14%	5,826,084
Feb 17, 2026	25.00	25.72	24.83	25.36	25.28	1.93%	4,381,210
Feb 13, 2026	24.78	25.37	24.40	24.88	24.80	0.08%	2,788,913
Feb 12, 2026	25.93	26.40	24.80	24.86	24.78	-4.53%	3,216,847