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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.37	26.49	26.49	26.69	25.96	1.81M
February 19, 2026	26.94	26.36	26.36	27.66	26.35	2.52M
February 18, 2026	23.91	26.41	26.41	26.91	23.88	5.83M
February 17, 2026	25	25.36	25.36	25.72	24.83	4.38M
February 13, 2026	24.78	24.88	24.88	25.37	24.4	2.79M
February 12, 2026	25.93	24.86	24.86	26.4	24.8	3.22M
February 11, 2026	25.83	26.04	26.04	26.1	25.49	1.72M
February 10, 2026	25.92	25.75	25.75	26.24	25.71	2.56M
February 09, 2026	25.44	25.82	25.82	25.92	25.01	2.12M
February 06, 2026	25.48	25.77	25.77	25.86	25.24	1.58M
February 05, 2026	25.21	25.37	25.37	25.65	25.05	2.23M
February 04, 2026	24.99	25.2	25.2	26.23	24.9	3.54M
February 03, 2026	24.38	24.68	24.68	25.12	24.24	2.93M
February 02, 2026	23.57	24.67	24.67	24.74	23.53	3.54M
January 30, 2026	23.29	23.68	23.68	23.74	23.1	2.16M
January 29, 2026	23.35	23.23	23.23	23.68	23.04	1.3M
January 28, 2026	23.22	23.52	23.52	23.64	22.99	1.21M
January 27, 2026	23.44	23.12	23.12	23.58	23.07	2.05M
January 26, 2026	23.86	23.66	23.66	23.87	23.43	1.88M
January 23, 2026	24.1	24.01	24.01	24.49	23.86	1.4M
January 22, 2026	23.81	24.12	24.12	24.5	23.73	1.91M
January 21, 2026	24.62	24.18	24.18	24.81	23.57	3.23M
January 20, 2026	24.17	24.55	24.55	24.64	23.61	3.4M
January 16, 2026	25	23.93	23.93	25.43	23.71	3.54M
January 15, 2026	24.01	24.46	24.46	24.91	23.52	4.42M
January 14, 2026	23.28	24.08	24.08	24.25	23.12	2.81M
January 13, 2026	23.7	23.09	23.09	23.77	23.05	2.16M
January 12, 2026	22.5	23.85	23.85	23.92	22.39	4.75M
January 09, 2026	22.69	22.47	22.47	22.88	22.12	2.45M
January 08, 2026	22.55	22.74	22.74	23.01	22.44	3.01M
January 07, 2026	23.1	22.55	22.55	23.1	21.92	3.24M
January 06, 2026	23.05	22.76	22.76	23.19	22.53	3.62M
January 05, 2026	23.65	22.97	22.97	23.65	22.51	3.88M
January 02, 2026	23.23	23.53	23.53	23.55	22.71	2.54M
December 31, 2025	23.22	23.24	23.24	23.46	23	2.3M
December 30, 2025	23.05	23.21	23.21	23.35	22.6	2.28M
December 29, 2025	22.85	23.11	23.11	23.15	22.58	1.91M
December 26, 2025	22.76	22.86	22.86	22.92	22.44	1.76M
December 24, 2025	22.72	22.7	22.7	22.9	22.52	788,508
December 23, 2025	22.73	22.72	22.72	23.21	22.49	2.8M
December 22, 2025	22.31	22.45	22.45	22.52	21.86	3.06M
December 19, 2025	21.7	22.27	22.27	22.87	21.65	5.11M
December 18, 2025	23.02	21.93	21.93	23.51	21.6	6.11M
December 17, 2025	23.57	23.49	23.49	23.93	23.16	3.09M
December 16, 2025	23.85	23.81	23.81	24.16	23.56	2.86M
December 15, 2025	24.25	23.83	23.83	24.58	23.57	3.57M
December 12, 2025	24.98	24.65	24.65	25.21	24.41	3.57M
December 11, 2025	25.38	25.05	25.05	25.57	24.63	4.21M
December 10, 2025	24.67	25.13	25.13	25.32	24.63	4.63M
December 09, 2025	23.45	24.52	24.52	24.66	23.13	6.74M
December 08, 2025	22.98	23.5	23.5	23.82	22.8	7.25M
December 05, 2025	23.62	21.95	21.95	23.98	21.62	9.38M
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

Cinemark Holdings, Inc. (CNK) NYSE