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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cinemark Holdings, Inc. (CNK) NYSE