-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+13.28% -
3 MONTH PERFORMANCE
+17.36% -
6 MONTH PERFORMANCE
+81.59% -
YEAR-TO-DATE PERFORMANCE
+128.89% -
1 YEAR PERFORMANCE
+131.51%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $32.79 | $32.25 (-1.65%) | $32.86 | $31.88 | 3.44 M | $3.87 B |
| 11/20/2024 | $33.59 | $32.79 (-2.38%) | $34.26 | $32.62 | 3.03 M | $3.93 B |
| 11/19/2024 | $31.62 | $33.45 (5.79%) | $33.45 | $31.54 | 2.59 M | $4.01 B |
| 11/18/2024 | $31.64 | $31.99 (1.11%) | $32.10 | $31.28 | 2.04 M | $3.84 B |
| 11/15/2024 | $32.37 | $31.84 (-1.64%) | $32.71 | $31.74 | 1.98 M | $3.82 B |
| 11/14/2024 | $31.93 | $31.98 (0.16%) | $32.63 | $31.73 | 2.35 M | $3.84 B |
| 11/13/2024 | $32.68 | $31.81 (-2.66%) | $32.68 | $31.67 | 2.12 M | $3.82 B |
| 11/12/2024 | $32.33 | $32.74 (1.27%) | $33.11 | $32.14 | 1.90 M | $3.93 B |
| 11/11/2024 | $31.70 | $32.38 (2.15%) | $32.48 | $31.46 | 2.17 M | $3.89 B |
| 11/08/2024 | $31.43 | $31.51 (0.25%) | $31.87 | $31.30 | 2.13 M | $3.78 B |
| 11/07/2024 | $30.63 | $31.57 (3.07%) | $31.66 | $30.47 | 2.40 M | $3.79 B |
| 11/06/2024 | $30.44 | $30.76 (1.05%) | $30.92 | $29.77 | 3.67 M | $3.69 B |
| 11/05/2024 | $29.69 | $29.69 (0%) | $30.20 | $29.66 | 2.26 M | $3.56 B |
| 11/04/2024 | $29.88 | $29.57 (-1.04%) | $30.08 | $29.10 | 2.16 M | $3.55 B |
| 11/01/2024 | $29.82 | $29.85 (0.1%) | $30.06 | $28.91 | 3.26 M | $3.58 B |
| 10/31/2024 | $29.36 | $29.75 (1.33%) | $31.09 | $28.44 | 4.23 M | $3.57 B |
| 10/30/2024 | $29.73 | $30.48 (2.52%) | $30.69 | $29.54 | 3.50 M | $3.66 B |
| 10/29/2024 | $29.25 | $29.66 (1.4%) | $30.10 | $29.03 | 3.30 M | $3.56 B |
| 10/28/2024 | $28.85 | $29.37 (1.8%) | $29.55 | $28.69 | 2.91 M | $3.52 B |
| 10/25/2024 | $28.29 | $28.69 (1.41%) | $28.87 | $28.25 | 2.05 M | $3.44 B |
| 10/24/2024 | $28.12 | $28.21 (0.32%) | $28.45 | $27.99 | 1.66 M | $3.38 B |
| 10/23/2024 | $28.42 | $28.34 (-0.28%) | $28.64 | $28.01 | 1.44 M | $3.40 B |
| 10/22/2024 | $28.48 | $28.47 (-0.04%) | $29.01 | $28.35 | 1.41 M | $3.41 B |
| 10/21/2024 | $28.76 | $28.56 (-0.7%) | $29.37 | $28.45 | 2.58 M | $3.42 B |
| 10/18/2024 | $29.01 | $28.77 (-0.83%) | $29.47 | $28.58 | 2.94 M | $3.45 B |
| 10/17/2024 | $28.65 | $28.93 (0.98%) | $29.15 | $28.37 | 1.43 M | $3.47 B |
| 10/16/2024 | $28.60 | $28.67 (0.24%) | $28.94 | $28.41 | 1.52 M | $3.44 B |
| 10/15/2024 | $28.98 | $28.71 (-0.93%) | $29.03 | $28.13 | 2.52 M | $3.44 B |
| 10/14/2024 | $29.67 | $29.09 (-1.95%) | $29.83 | $28.83 | 2.47 M | $3.49 B |
| 10/11/2024 | $29.06 | $29.68 (2.13%) | $29.87 | $28.83 | 3.76 M | $3.56 B |
| 10/10/2024 | $27.55 | $28.63 (3.92%) | $29.15 | $27.40 | 2.89 M | $3.43 B |
| 10/09/2024 | $27.17 | $27.35 (0.66%) | $27.58 | $26.95 | 1.98 M | $3.28 B |
| 10/08/2024 | $26.90 | $26.92 (0.07%) | $27.32 | $26.79 | 1.32 M | $3.23 B |
| 10/07/2024 | $26.54 | $26.97 (1.62%) | $27.14 | $26.38 | 1.60 M | $3.23 B |
| 10/04/2024 | $26.65 | $26.76 (0.41%) | $27.11 | $26.40 | 1.39 M | $3.21 B |
| 10/03/2024 | $27.23 | $26.69 (-1.98%) | $27.27 | $26.28 | 2.21 M | $3.20 B |
| 10/02/2024 | $27.24 | $27.36 (0.44%) | $27.73 | $27.06 | 2.96 M | $3.28 B |
| 10/01/2024 | $27.88 | $27.47 (-1.47%) | $27.97 | $27.45 | 2.67 M | $3.29 B |
| 09/30/2024 | $27.98 | $27.84 (-0.5%) | $28.20 | $27.73 | 1.51 M | $3.34 B |
| 09/27/2024 | $27.37 | $27.84 (1.72%) | $27.90 | $27.18 | 1.86 M | $3.34 B |
| 09/26/2024 | $27.04 | $27.43 (1.44%) | $27.82 | $26.92 | 2.54 M | $3.29 B |
| 09/25/2024 | $27.73 | $26.86 (-3.14%) | $27.78 | $26.75 | 3.37 M | $3.22 B |
| 09/24/2024 | $27.39 | $27.71 (1.17%) | $27.73 | $27.20 | 2.14 M | $3.32 B |
| 09/23/2024 | $28.32 | $27.62 (-2.47%) | $28.32 | $27.36 | 2.80 M | $3.31 B |
| 09/20/2024 | $28.44 | $28.32 (-0.42%) | $28.57 | $28.16 | 2.91 M | $3.40 B |
| 09/19/2024 | $28.84 | $28.33 (-1.77%) | $28.85 | $27.79 | 2.09 M | $3.40 B |
| 09/18/2024 | $28.64 | $28.62 (-0.07%) | $28.97 | $28.46 | 1.81 M | $3.43 B |
| 09/17/2024 | $28.60 | $28.59 (-0.03%) | $28.60 | $27.98 | 1.45 M | $3.43 B |
| 09/16/2024 | $28.65 | $28.41 (-0.84%) | $28.78 | $28.31 | 1.46 M | $3.41 B |
| 09/13/2024 | $28.75 | $28.75 (0%) | $29.06 | $28.40 | 1.14 M | $3.45 B |
| 09/12/2024 | $28.44 | $28.60 (0.56%) | $28.86 | $28.36 | 1.62 M | $3.43 B |
| 09/11/2024 | $28.46 | $28.23 (-0.81%) | $28.85 | $28.16 | 2.63 M | $3.38 B |
| 09/10/2024 | $28.71 | $28.55 (-0.56%) | $29.07 | $28.28 | 5.82 M | $3.42 B |
| 09/09/2024 | $28.12 | $28.60 (1.71%) | $28.85 | $28.12 | 1.98 M | $3.43 B |
| 09/06/2024 | $28.44 | $28.09 (-1.23%) | $28.57 | $27.62 | 1.69 M | $3.37 B |
| 09/05/2024 | $27.77 | $28.58 (2.92%) | $28.70 | $27.65 | 2.36 M | $3.43 B |
| 09/04/2024 | $27.23 | $27.73 (1.84%) | $27.81 | $26.91 | 2.77 M | $3.32 B |
| 09/03/2024 | $27.45 | $27.25 (-0.73%) | $28.09 | $27.23 | 2.75 M | $3.27 B |
| 08/30/2024 | $27.61 | $27.38 (-0.83%) | $27.87 | $27.26 | 1.96 M | $3.28 B |
| 08/29/2024 | $27.72 | $27.72 (0%) | $27.80 | $27.23 | 1.40 M | $3.32 B |
| 08/28/2024 | $27.63 | $27.70 (0.25%) | $28.01 | $27.38 | 1.97 M | $3.32 B |
| 08/27/2024 | $27.54 | $28.18 (2.32%) | $28.43 | $27.24 | 2.29 M | $3.38 B |
| 08/26/2024 | $27.74 | $28.17 (1.55%) | $28.20 | $27.65 | 2.66 M | $3.38 B |
| 08/23/2024 | $27.55 | $27.80 (0.91%) | $27.88 | $27.40 | 1.53 M | $3.33 B |
| 08/22/2024 | $27.38 | $27.48 (0.37%) | $27.57 | $27.23 | 1.10 M | $3.29 B |