Cinemark Holdings, Inc. - CNK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.71	23.86	23.86	23.99	22.62	7.57M
December 03, 2025	25.16	22.89	22.89	25.43	22.83	9.29M
December 02, 2025	26.65	25.25	25.25	27	25.12	4.68M
December 01, 2025	27.24	26.88	26.88	27.47	25.86	3.55M
November 28, 2025	27.6	27.38	27.38	27.7	27.22	1.64M
November 26, 2025	27.93	27.5	27.41	28.15	27.46	3.78M
November 25, 2025	28.01	27.99	27.9	28.49	27.89	3.47M
November 24, 2025	29.28	27.97	27.88	29.7	27.84	4.17M
November 21, 2025	28.97	29.49	29.49	30.07	28.74	3.31M
November 20, 2025	30.07	29.06	29.06	30.91	28.99	2.64M
November 19, 2025	30.02	30.1	30.1	30.82	29.82	3.15M
November 18, 2025	29.5	30.18	30.18	30.23	28.95	2.57M
November 17, 2025	29.75	29.59	29.59	29.89	29.27	2.2M
November 14, 2025	29.92	29.88	29.88	30.01	29.13	1.59M
November 13, 2025	30.1	29.95	29.95	30.77	29.89	2.26M
November 12, 2025	30.42	30.02	30.02	30.55	30	2.61M
November 11, 2025	30.2	30.41	30.41	30.84	29.9	2.98M
November 10, 2025	28.55	30.09	30.09	30.11	28.02	3.5M
November 07, 2025	28.94	28.58	28.58	28.94	27.85	2.52M
November 06, 2025	28.79	28.99	28.99	29.15	27.56	3.3M
November 05, 2025	29.01	28.79	28.79	29.5	27.99	5.64M
November 04, 2025	26.99	26.75	26.75	27.28	26.42	4.03M
November 03, 2025	26.85	26.74	26.74	27	26.29	2.85M
October 31, 2025	26.23	27.01	27.01	27.1	26.14	2.86M
October 30, 2025	26.98	26.17	26.17	27.29	26.12	2.71M
October 29, 2025	26.46	27.29	27.29	27.44	26.46	2.64M
October 28, 2025	26.88	26.65	26.65	27.29	26.28	2.89M
October 27, 2025	26.31	27.04	27.04	27.19	26.15	4.56M
October 24, 2025	26.5	26.4	26.4	26.95	26.01	2.59M
October 23, 2025	26.58	26.44	26.44	26.89	26.14	2.57M
October 22, 2025	27.31	26.31	26.31	27.69	26.24	4.13M
October 21, 2025	26.62	27.27	27.27	27.66	26.62	3.4M
October 20, 2025	26.36	26.7	26.7	27.03	26.36	3.47M
October 17, 2025	26.47	26.46	26.46	27.42	26.44	3.4M
October 16, 2025	27.16	26.5	26.5	27.26	26.15	3.53M
October 15, 2025	26.26	27	27	27.33	26.09	5.59M
October 14, 2025	24.92	26.16	26.16	26.21	24.88	3.89M
October 13, 2025	25.42	25.09	25.09	25.74	24.86	4M
October 10, 2025	26.64	25.75	25.75	26.94	25.72	4M
October 09, 2025	25.9	26.6	26.6	26.66	25.64	4.13M
October 08, 2025	26.44	25.73	25.73	26.55	25.49	3.25M
October 07, 2025	26.87	26.31	26.31	27.01	26.29	2.89M
October 06, 2025	28.23	26.92	26.92	28.23	26.85	3.89M
October 03, 2025	27.8	28.23	28.23	28.68	27.79	3.44M
October 02, 2025	27.81	27.82	27.82	28.01	27.11	2.37M
October 01, 2025	28	28.02	28.02	28.49	27.88	2.31M
September 30, 2025	27.55	28.02	28.02	28.25	27.41	2.95M
September 29, 2025	27.94	27.56	27.56	28.42	27.37	3.53M
September 26, 2025	28.35	28.6	28.6	28.95	28.33	1.95M
September 25, 2025	28.71	28.39	28.39	28.74	28.15	2.34M
September 24, 2025	28.99	28.57	28.57	29.49	28.48	3.3M
September 23, 2025	28.01	28.99	28.99	29.15	28.01	3.81M
September 22, 2025	27.59	28	28	28.01	27.52	4.4M
September 19, 2025	27.69	27.61	27.61	28.02	27.27	6.34M
September 18, 2025	28.15	27.88	27.88	28.37	27.74	6.07M
September 17, 2025	28.5	28.25	28.25	28.65	27.98	3.37M
September 16, 2025	28.5	28.56	28.56	28.75	28.29	2.85M
September 15, 2025	28.45	28.52	28.52	28.86	28.19	4.85M
September 12, 2025	28.24	28.25	28.25	28.35	27.99	2.79M
September 11, 2025	27.17	28.17	28.17	28.28	27.15	3.77M

Cinemark Holdings, Inc. (CNK) NYSE