Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
25.98
+0.59 (2.32%)
Aug 13, 2025, 4:00 PM - Market closed
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.26 | 26.08 | 25.19 | 25.98 | 25.98 | 2.32% | 5,799,940 |
| Aug 12, 2025 | 25.48 | 25.76 | 25.30 | 25.39 | 25.39 | 0.36% | 4,179,170 |
| Aug 11, 2025 | 25.00 | 25.48 | 24.88 | 25.30 | 25.30 | 1.98% | 5,920,836 |
| Aug 8, 2025 | 25.02 | 25.36 | 24.60 | 24.81 | 24.81 | -0.72% | 5,587,660 |
| Aug 7, 2025 | 24.76 | 25.47 | 24.76 | 24.99 | 24.99 | 0.28% | 3,799,995 |
| Aug 6, 2025 | 25.42 | 25.57 | 24.84 | 24.92 | 24.92 | -2.27% | 4,062,329 |
| Aug 5, 2025 | 25.52 | 26.00 | 25.17 | 25.50 | 25.50 | -0.74% | 4,133,757 |
| Aug 4, 2025 | 25.87 | 26.56 | 25.11 | 25.69 | 25.69 | -0.70% | 6,011,756 |
| Aug 1, 2025 | 28.42 | 28.49 | 25.75 | 25.87 | 25.87 | -3.72% | 7,275,750 |
| Jul 31, 2025 | 27.15 | 27.36 | 26.71 | 26.87 | 26.87 | -1.39% | 8,080,224 |
| Jul 30, 2025 | 27.67 | 27.78 | 27.10 | 27.25 | 27.25 | -1.52% | 4,341,694 |
| Jul 29, 2025 | 28.33 | 28.48 | 27.45 | 27.67 | 27.67 | -1.98% | 3,748,073 |
| Jul 28, 2025 | 28.98 | 29.20 | 28.00 | 28.23 | 28.23 | -2.79% | 4,287,896 |
| Jul 25, 2025 | 29.04 | 29.27 | 28.60 | 29.04 | 29.04 | 0.17% | 2,839,961 |
| Jul 24, 2025 | 30.28 | 30.40 | 28.99 | 28.99 | 28.99 | -4.70% | 3,008,635 |
| Jul 23, 2025 | 29.90 | 30.42 | 29.75 | 30.42 | 30.42 | 1.16% | 2,810,236 |
| Jul 22, 2025 | 29.64 | 30.47 | 29.58 | 30.07 | 30.07 | 1.08% | 3,322,859 |
| Jul 21, 2025 | 30.04 | 30.64 | 29.55 | 29.75 | 29.75 | -1.56% | 2,588,012 |
| Jul 18, 2025 | 30.24 | 30.74 | 29.95 | 30.22 | 30.22 | 0.77% | 3,794,307 |
| Jul 17, 2025 | 30.01 | 30.28 | 29.61 | 29.99 | 29.99 | -0.03% | 3,486,534 |
| Jul 16, 2025 | 29.84 | 30.31 | 29.46 | 30.00 | 30.00 | 0.91% | 3,587,844 |
| Jul 15, 2025 | 29.85 | 30.14 | 29.36 | 29.73 | 29.73 | -0.40% | 3,311,868 |
| Jul 14, 2025 | 29.94 | 30.25 | 29.54 | 29.85 | 29.85 | 0.17% | 4,222,234 |
| Jul 11, 2025 | 30.37 | 30.40 | 29.57 | 29.80 | 29.80 | -0.17% | 5,315,614 |
| Jul 10, 2025 | 29.03 | 30.05 | 28.81 | 29.85 | 29.85 | 3.61% | 5,109,942 |
| Jul 9, 2025 | 30.14 | 30.36 | 28.36 | 28.81 | 28.81 | -5.97% | 9,258,310 |
| Jul 8, 2025 | 29.90 | 30.80 | 29.73 | 30.64 | 30.64 | 2.61% | 5,257,609 |
| Jul 7, 2025 | 30.91 | 31.10 | 29.74 | 29.86 | 29.86 | -2.77% | 4,793,719 |
| Jul 3, 2025 | 30.36 | 30.83 | 30.19 | 30.71 | 30.71 | 1.76% | 3,558,116 |
| Jul 2, 2025 | 30.18 | 30.49 | 29.81 | 30.18 | 30.18 | 0.27% | 5,553,783 |
| Jul 1, 2025 | 30.16 | 30.38 | 29.76 | 30.10 | 30.10 | -0.27% | 4,034,187 |
| Jun 30, 2025 | 30.01 | 30.28 | 29.52 | 30.18 | 30.18 | 0.27% | 5,197,706 |
| Jun 27, 2025 | 30.58 | 31.00 | 29.75 | 30.10 | 30.10 | -1.08% | 4,966,220 |
| Jun 26, 2025 | 30.32 | 30.67 | 30.15 | 30.43 | 30.43 | 0.73% | 3,875,374 |
| Jun 25, 2025 | 30.63 | 30.77 | 30.13 | 30.21 | 30.21 | -1.40% | 3,157,224 |
| Jun 24, 2025 | 31.07 | 31.48 | 30.63 | 30.64 | 30.64 | -1.35% | 3,631,376 |
| Jun 23, 2025 | 31.86 | 31.86 | 30.37 | 31.06 | 31.06 | -2.60% | 4,740,627 |
| Jun 20, 2025 | 32.75 | 32.78 | 31.51 | 31.89 | 31.89 | -2.33% | 5,976,143 |
| Jun 18, 2025 | 32.36 | 32.95 | 32.23 | 32.65 | 32.65 | 0.46% | 4,467,571 |
| Jun 17, 2025 | 31.95 | 32.52 | 31.51 | 32.50 | 32.50 | 1.75% | 11,617,934 |
| Jun 16, 2025 | 32.20 | 32.57 | 31.03 | 31.94 | 31.94 | -0.62% | 3,336,398 |
| Jun 13, 2025 | 31.76 | 32.42 | 31.54 | 32.14 | 32.14 | 0.97% | 5,753,556 |
| Jun 12, 2025 | 32.13 | 32.14 | 31.49 | 31.83 | 31.83 | -0.93% | 6,534,547 |
| Jun 11, 2025 | 31.41 | 32.13 | 31.13 | 32.13 | 32.13 | 2.00% | 2,155,645 |
| Jun 10, 2025 | 31.49 | 31.86 | 31.29 | 31.50 | 31.50 | 0.25% | 1,746,428 |
| Jun 9, 2025 | 32.02 | 32.08 | 31.21 | 31.42 | 31.42 | -2.24% | 3,906,440 |
| Jun 6, 2025 | 31.81 | 32.16 | 31.13 | 32.14 | 32.14 | 1.84% | 2,726,596 |
| Jun 5, 2025 | 31.51 | 31.82 | 31.28 | 31.56 | 31.56 | 0.13% | 1,951,710 |
| Jun 4, 2025 | 32.14 | 32.27 | 31.20 | 31.52 | 31.52 | -2.45% | 3,380,192 |
| Jun 3, 2025 | 32.99 | 33.05 | 32.20 | 32.31 | 32.31 | -2.24% | 11,491,619 |