5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-13.96%
3 MONTH PERFORMANCE
+13.27%
6 MONTH PERFORMANCE
+44.68%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
+121.99%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $30.87 | $30.95 (0.26%) | $31.37 | $30.82 | 256,608 | |
| 12/31/2024 | $31.00 | $30.98 (-0.06%) | $31.35 | $30.74 | 1.24 M | $3.72 B |
| 12/30/2024 | $30.62 | $30.97 (1.14%) | $31.55 | $30.51 | 1.53 M | $3.72 B |
| 12/27/2024 | $30.43 | $30.95 (1.71%) | $30.96 | $30.26 | 1.67 M | $3.71 B |
| 12/26/2024 | $30.71 | $30.55 (-0.52%) | $31.07 | $30.47 | 2.03 M | $3.67 B |
| 12/24/2024 | $30.48 | $30.71 (0.75%) | $31.03 | $30.31 | 1.01 M | $3.69 B |
| 12/23/2024 | $30.66 | $30.49 (-0.55%) | $30.88 | $30.25 | 1.58 M | $3.66 B |
| 12/20/2024 | $31.08 | $30.83 (-0.8%) | $31.59 | $30.51 | 3.24 M | $3.70 B |
| 12/19/2024 | $31.29 | $31.37 (0.26%) | $32.06 | $31.11 | 2.16 M | $3.76 B |
| 12/18/2024 | $31.84 | $30.92 (-2.89%) | $32.23 | $30.91 | 3.01 M | $3.71 B |
| 12/17/2024 | $31.66 | $31.56 (-0.32%) | $31.89 | $31.08 | 2.01 M | $3.79 B |
| 12/16/2024 | $32.06 | $32.17 (0.34%) | $32.47 | $31.66 | 2.65 M | $3.86 B |
| 12/13/2024 | $33.02 | $32.16 (-2.6%) | $33.14 | $32.13 | 1.83 M | $3.86 B |
| 12/12/2024 | $33.28 | $33.03 (-0.75%) | $33.68 | $32.78 | 1.96 M | $3.96 B |
| 12/11/2024 | $33.71 | $33.03 (-2.02%) | $33.90 | $32.74 | 1.96 M | $3.96 B |
| 12/10/2024 | $33.50 | $33.61 (0.33%) | $34.20 | $33.12 | 2.61 M | $4.03 B |
| 12/09/2024 | $34.66 | $33.31 (-3.89%) | $34.80 | $33.20 | 3.16 M | $4.00 B |
| 12/06/2024 | $35.19 | $35.18 (-0.03%) | $35.34 | $34.62 | 1.72 M | $4.22 B |
| 12/05/2024 | $35.57 | $35.44 (-0.37%) | $35.83 | $35.26 | 1.36 M | $4.25 B |
| 12/04/2024 | $35.40 | $35.34 (-0.17%) | $35.69 | $34.63 | 1.92 M | $4.24 B |
| 12/03/2024 | $35.89 | $35.50 (-1.09%) | $36.07 | $35.00 | 2.55 M | $4.26 B |
| 12/02/2024 | $35.16 | $36.02 (2.45%) | $36.28 | $34.97 | 4.59 M | $4.32 B |
| 11/29/2024 | $34.60 | $34.52 (-0.23%) | $34.99 | $34.14 | 1.88 M | $4.14 B |
| 11/27/2024 | $33.75 | $34.18 (1.27%) | $34.43 | $33.12 | 2.83 M | $4.10 B |
| 11/26/2024 | $33.13 | $32.84 (-0.88%) | $33.96 | $32.58 | 7.90 M | $3.94 B |
| 11/25/2024 | $32.68 | $33.25 (1.74%) | $33.75 | $32.60 | 3.26 M | $3.99 B |
| 11/22/2024 | $32.26 | $32.63 (1.15%) | $32.67 | $31.94 | 2.44 M | $3.92 B |
| 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 |