5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
-17.12%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
-24.40%
YEAR-TO-DATE PERFORMANCE
-22.98%
1 YEAR PERFORMANCE
-32.67%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.71 | $23.86 (5.06%) | $23.98 | $22.62 | 6.89 M | $2.71 B |
| 12/03/2025 | $25.16 | $22.89 (-9.02%) | $25.43 | $22.83 | 9.29 M | $2.60 B |
| 12/02/2025 | $26.65 | $25.25 (-5.25%) | $27.00 | $25.12 | 4.68 M | $2.87 B |
| 12/01/2025 | $27.24 | $26.88 (-1.32%) | $27.47 | $25.86 | 3.55 M | $3.05 B |
| 11/28/2025 | $27.60 | $27.38 (-0.8%) | $27.70 | $27.22 | 1.64 M | $3.11 B |
| 11/26/2025 | $27.93 | $27.50 (-1.54%) | $28.15 | $27.46 | 3.78 M | $3.12 B |
| 11/25/2025 | $28.01 | $27.99 (-0.07%) | $28.49 | $27.89 | 3.47 M | $3.18 B |
| 11/24/2025 | $29.28 | $27.97 (-4.47%) | $29.70 | $27.84 | 4.17 M | $3.17 B |
| 11/21/2025 | $28.97 | $29.49 (1.79%) | $30.07 | $28.74 | 3.31 M | $3.35 B |
| 11/20/2025 | $30.07 | $29.06 (-3.36%) | $30.91 | $28.99 | 2.64 M | $3.30 B |
| 11/19/2025 | $30.02 | $30.10 (0.27%) | $30.82 | $29.82 | 3.15 M | $3.42 B |
| 11/18/2025 | $29.50 | $30.18 (2.31%) | $30.23 | $28.95 | 2.57 M | $3.43 B |
| 11/17/2025 | $29.75 | $29.59 (-0.54%) | $29.89 | $29.27 | 2.20 M | $3.36 B |
| 11/14/2025 | $29.92 | $29.88 (-0.13%) | $30.01 | $29.13 | 1.59 M | $3.39 B |
| 11/13/2025 | $30.10 | $29.95 (-0.5%) | $30.77 | $29.89 | 2.26 M | $3.40 B |
| 11/12/2025 | $30.42 | $30.02 (-1.31%) | $30.55 | $30.00 | 2.61 M | $3.41 B |
| 11/11/2025 | $30.20 | $30.41 (0.7%) | $30.84 | $29.90 | 2.98 M | $3.45 B |
| 11/10/2025 | $28.55 | $30.09 (5.39%) | $30.11 | $28.02 | 3.50 M | $3.42 B |
| 11/07/2025 | $28.94 | $28.58 (-1.24%) | $28.94 | $27.85 | 2.52 M | $3.24 B |
| 11/06/2025 | $28.79 | $28.99 (0.69%) | $29.15 | $27.56 | 3.30 M | $3.29 B |
| 11/05/2025 | $29.01 | $28.79 (-0.76%) | $29.50 | $27.99 | 5.64 M | $3.27 B |
| 11/04/2025 | $26.99 | $26.75 (-0.89%) | $27.28 | $26.42 | 4.03 M | $3.04 B |
| 11/03/2025 | $26.85 | $26.74 (-0.41%) | $27.00 | $26.29 | 2.85 M | $3.03 B |
| 10/31/2025 | $26.23 | $27.01 (2.97%) | $27.10 | $26.14 | 2.86 M | $3.07 B |
| 10/30/2025 | $26.98 | $26.17 (-3%) | $27.29 | $26.12 | 2.71 M | $2.97 B |
| 10/29/2025 | $26.46 | $27.29 (3.14%) | $27.44 | $26.46 | 2.64 M | $3.10 B |
| 10/28/2025 | $26.88 | $26.65 (-0.86%) | $27.29 | $26.28 | 2.89 M | $3.02 B |
| 10/27/2025 | $26.31 | $27.04 (2.77%) | $27.19 | $26.15 | 4.56 M | $3.07 B |
| 10/24/2025 | $26.50 | $26.40 (-0.38%) | $26.95 | $26.01 | 2.59 M | $3.00 B |
| 10/23/2025 | $26.58 | $26.44 (-0.53%) | $26.89 | $26.14 | 2.57 M | $3.00 B |
| 10/22/2025 | $27.31 | $26.31 (-3.66%) | $27.69 | $26.24 | 4.13 M | $2.99 B |
| 10/21/2025 | $26.62 | $27.27 (2.44%) | $27.66 | $26.62 | 3.40 M | $3.10 B |
| 10/20/2025 | $26.36 | $26.70 (1.29%) | $27.03 | $26.36 | 3.47 M | $3.03 B |
| 10/17/2025 | $26.47 | $26.46 (-0.04%) | $27.42 | $26.44 | 3.40 M | $3.00 B |
| 10/16/2025 | $27.16 | $26.50 (-2.43%) | $27.26 | $26.15 | 3.53 M | $3.01 B |
| 10/15/2025 | $26.26 | $27.00 (2.82%) | $27.33 | $26.09 | 5.59 M | $3.06 B |
| 10/14/2025 | $24.92 | $26.16 (4.98%) | $26.21 | $24.88 | 3.89 M | $2.97 B |
| 10/13/2025 | $25.42 | $25.09 (-1.3%) | $25.74 | $24.86 | 4.00 M | $2.85 B |
| 10/10/2025 | $26.64 | $25.75 (-3.34%) | $26.94 | $25.72 | 4.00 M | $2.92 B |
| 10/09/2025 | $25.90 | $26.60 (2.7%) | $26.66 | $25.64 | 4.13 M | $3.02 B |
| 10/08/2025 | $26.44 | $25.73 (-2.69%) | $26.55 | $25.49 | 3.25 M | $2.92 B |
| 10/07/2025 | $26.87 | $26.31 (-2.08%) | $27.01 | $26.29 | 2.89 M | $2.99 B |
| 10/06/2025 | $28.23 | $26.92 (-4.64%) | $28.23 | $26.85 | 3.89 M | $3.06 B |
| 10/03/2025 | $27.80 | $28.23 (1.55%) | $28.68 | $27.79 | 3.44 M | $3.20 B |
| 10/02/2025 | $27.81 | $27.82 (0.04%) | $28.01 | $27.11 | 2.37 M | $3.16 B |
| 10/01/2025 | $28.00 | $28.02 (0.07%) | $28.49 | $27.88 | 2.31 M | $3.18 B |
| 09/30/2025 | $27.55 | $28.02 (1.71%) | $28.25 | $27.41 | 2.95 M | $3.18 B |
| 09/29/2025 | $27.94 | $27.56 (-1.36%) | $28.42 | $27.37 | 3.53 M | $3.13 B |
| 09/26/2025 | $28.35 | $28.60 (0.88%) | $28.95 | $28.33 | 1.95 M | $3.25 B |
| 09/25/2025 | $28.71 | $28.39 (-1.11%) | $28.74 | $28.15 | 2.34 M | $3.22 B |
| 09/24/2025 | $28.99 | $28.57 (-1.45%) | $29.49 | $28.48 | 3.30 M | $3.24 B |
| 09/23/2025 | $28.01 | $28.99 (3.5%) | $29.15 | $28.01 | 3.81 M | $3.29 B |
| 09/22/2025 | $27.59 | $28.00 (1.49%) | $28.01 | $27.52 | 4.40 M | $3.18 B |
| 09/19/2025 | $27.69 | $27.61 (-0.29%) | $28.02 | $27.27 | 6.34 M | $3.13 B |
| 09/18/2025 | $28.15 | $27.88 (-0.96%) | $28.37 | $27.74 | 6.07 M | $3.16 B |
| 09/17/2025 | $28.50 | $28.25 (-0.88%) | $28.65 | $27.98 | 3.37 M | $3.21 B |
| 09/16/2025 | $28.50 | $28.56 (0.21%) | $28.75 | $28.29 | 2.85 M | $3.24 B |
| 09/15/2025 | $28.45 | $28.52 (0.25%) | $28.86 | $28.19 | 4.85 M | $3.24 B |
| 09/12/2025 | $28.24 | $28.25 (0.04%) | $28.35 | $27.99 | 2.79 M | $3.21 B |
| 09/11/2025 | $27.17 | $28.17 (3.68%) | $28.28 | $27.15 | 3.77 M | $3.20 B |
| 09/10/2025 | $26.83 | $27.16 (1.23%) | $27.19 | $26.79 | 2.41 M | $3.08 B |
| 09/09/2025 | $27.18 | $27.01 (-0.63%) | $27.58 | $26.81 | 4.13 M | $3.07 B |
| 09/08/2025 | $26.00 | $27.46 (5.62%) | $27.47 | $25.89 | 6.53 M | $3.12 B |
| 09/05/2025 | $25.28 | $25.88 (2.37%) | $25.89 | $25.28 | 3.18 M | $2.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
