-
5 DAY PERFORMANCE
+1.53% -
1 MONTH PERFORMANCE
+1.72% -
3 MONTH PERFORMANCE
+29.11% -
6 MONTH PERFORMANCE
+50.87% -
YEAR-TO-DATE PERFORMANCE
+97.66% -
1 YEAR PERFORMANCE
+51.77%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.98 | $27.85 (-0.46%) | $28.20 | $27.73 | 1.06 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 |
| 08/21/2024 | $27.18 | $27.37 (0.7%) | $27.46 | $26.91 | 2.68 M | $3.28 B |
| 08/20/2024 | $27.27 | $27.10 (-0.62%) | $27.29 | $26.77 | 2.03 M | $3.25 B |
| 08/19/2024 | $26.56 | $27.34 (2.94%) | $27.38 | $26.40 | 2.14 M | $3.28 B |
| 08/16/2024 | $26.53 | $26.52 (-0.04%) | $26.79 | $26.12 | 1.60 M | $3.18 B |
| 08/15/2024 | $26.79 | $26.52 (-1.01%) | $26.93 | $26.15 | 2.18 M | $3.18 B |
| 08/14/2024 | $26.53 | $26.36 (-0.64%) | $27.08 | $26.36 | 1.92 M | $3.16 B |
| 08/13/2024 | $26.72 | $26.53 (-0.71%) | $26.87 | $26.33 | 2.26 M | $3.18 B |
| 08/12/2024 | $25.98 | $26.90 (3.54%) | $26.92 | $25.74 | 2.59 M | $3.23 B |
| 08/09/2024 | $25.95 | $25.98 (0.12%) | $26.35 | $25.64 | 2.41 M | $3.12 B |
| 08/08/2024 | $26.10 | $25.97 (-0.5%) | $26.25 | $25.43 | 3.95 M | $3.11 B |
| 08/07/2024 | $26.46 | $26.02 (-1.66%) | $26.46 | $25.79 | 2.38 M | $3.12 B |
| 08/06/2024 | $25.51 | $26.20 (2.7%) | $26.44 | $25.41 | 4.57 M | $3.14 B |
| 08/05/2024 | $23.84 | $25.42 (6.63%) | $25.51 | $23.58 | 6.82 M | $3.05 B |
| 08/02/2024 | $24.24 | $24.85 (2.52%) | $25.37 | $23.52 | 8.46 M | $2.98 B |
| 08/01/2024 | $23.58 | $23.09 (-2.08%) | $23.80 | $22.93 | 3.99 M | $2.77 B |
| 07/31/2024 | $23.01 | $23.58 (2.48%) | $23.86 | $22.93 | 3.45 M | $2.83 B |
| 07/30/2024 | $22.78 | $22.88 (0.44%) | $23.08 | $22.62 | 3.50 M | $2.74 B |
| 07/29/2024 | $22.06 | $22.56 (2.27%) | $22.66 | $22.00 | 3.65 M | $2.70 B |
| 07/26/2024 | $21.48 | $21.99 (2.37%) | $22.02 | $21.17 | 2.52 M | $2.63 B |
| 07/25/2024 | $21.69 | $21.31 (-1.75%) | $22.04 | $21.29 | 2.57 M | $2.55 B |
| 07/24/2024 | $22.13 | $21.52 (-2.76%) | $22.25 | $21.47 | 3.44 M | $2.57 B |
| 07/23/2024 | $21.72 | $22.25 (2.44%) | $22.25 | $21.50 | 2.21 M | $2.66 B |
| 07/22/2024 | $21.36 | $21.70 (1.59%) | $21.80 | $21.18 | 2.17 M | $2.59 B |
| 07/19/2024 | $21.74 | $21.37 (-1.7%) | $22.15 | $21.35 | 3.00 M | $2.55 B |
| 07/18/2024 | $21.23 | $21.71 (2.26%) | $21.90 | $21.13 | 5.40 M | $2.59 B |
| 07/17/2024 | $20.62 | $20.78 (0.78%) | $20.97 | $20.45 | 2.23 M | $2.48 B |
| 07/16/2024 | $21.14 | $20.85 (-1.37%) | $21.33 | $20.43 | 2.53 M | $2.49 B |
| 07/15/2024 | $21.71 | $21.29 (-1.93%) | $21.71 | $20.88 | 2.39 M | $2.54 B |
| 07/12/2024 | $21.68 | $21.60 (-0.37%) | $21.88 | $21.44 | 3.20 M | $2.58 B |
| 07/11/2024 | $21.55 | $21.56 (0.05%) | $21.74 | $21.24 | 2.23 M | $2.58 B |
| 07/10/2024 | $21.68 | $21.49 (-0.88%) | $21.75 | $21.10 | 3.05 M | $2.57 B |
| 07/09/2024 | $21.95 | $21.67 (-1.28%) | $22.14 | $21.62 | 2.49 M | $2.59 B |
| 07/08/2024 | $21.95 | $21.84 (-0.5%) | $22.19 | $21.46 | 3.63 M | $2.61 B |
| 07/05/2024 | $21.20 | $21.73 (2.5%) | $21.78 | $21.13 | 2.93 M | $2.60 B |
| 07/03/2024 | $21.50 | $21.36 (-0.65%) | $21.61 | $21.18 | 1.12 M | $2.55 B |
| 07/02/2024 | $21.60 | $21.42 (-0.83%) | $21.70 | $21.39 | 2.07 M | $2.56 B |
| 07/01/2024 | $21.69 | $21.57 (-0.55%) | $21.87 | $21.16 | 3.30 M | $2.58 B |