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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.83	27.16	27.16	27.19	26.79	2.41M
September 09, 2025	27.18	27.01	27.01	27.58	26.81	4.13M
September 08, 2025	26	27.46	27.46	27.47	25.89	6.53M
September 05, 2025	25.28	25.88	25.88	25.89	25.28	3.18M
September 04, 2025	25.46	25.41	25.41	25.6	25.06	3.56M
September 03, 2025	25.57	25.39	25.39	25.81	25.39	4.93M
September 02, 2025	25.75	25.61	25.61	26.26	25.26	5.37M
August 29, 2025	25.42	25.8	25.8	25.81	25.28	3.71M
August 28, 2025	25.95	25.49	25.49	26.1	25.49	3.43M
August 27, 2025	25.82	25.93	25.93	26.1	25.67	3.15M
August 26, 2025	26.01	25.88	25.8	26.27	25.63	3.47M
August 25, 2025	26.72	26.16	26.08	26.76	26.14	3.41M
August 22, 2025	26.18	26.55	26.47	26.88	26.04	2.92M
August 21, 2025	26.56	26.18	26.1	26.67	26.11	3.15M
August 20, 2025	26.49	26.58	26.5	26.99	26.34	3.18M
August 19, 2025	26.12	26.47	26.39	26.69	26	3.98M
August 18, 2025	25.68	26.09	26.01	26.59	25.59	5.6M
August 15, 2025	25.34	25.62	25.62	25.79	25.04	5.17M
August 14, 2025	26	25.33	25.33	26	25.28	3.42M
August 13, 2025	25.26	25.98	25.98	26.08	25.19	5.8M
August 12, 2025	25.48	25.39	25.39	25.76	25.3	4.18M
August 11, 2025	25	25.3	25.3	25.48	24.88	5.92M
August 08, 2025	25.02	24.81	24.81	25.36	24.6	5.59M
August 07, 2025	24.76	24.99	24.99	25.47	24.76	3.8M
August 06, 2025	25.42	24.92	24.92	25.57	24.84	4.06M
August 05, 2025	25.52	25.5	25.5	26	25.17	4.13M
August 04, 2025	25.87	25.69	25.69	26.56	25.11	6.01M
August 01, 2025	28.42	25.87	25.87	28.49	25.75	7.28M
July 31, 2025	27.15	26.87	26.87	27.36	26.71	8.08M
July 30, 2025	27.67	27.25	27.25	27.78	27.1	4.34M
July 29, 2025	28.33	27.67	27.67	28.48	27.45	3.75M
July 28, 2025	28.98	28.23	28.23	29.2	28	4.29M
July 25, 2025	29.04	29.04	29.04	29.27	28.6	2.84M

Cinemark Holdings, Inc. (CNK) NYSE