5 DAY PERFORMANCE
-3.29%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-11.27%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
-19.51%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.35 | $23.23 (-0.51%) | $23.68 | $23.04 | 1.30 M | $2.64 B |
| 01/28/2026 | $23.22 | $23.52 (1.29%) | $23.64 | $22.99 | 1.21 M | $2.68 B |
| 01/27/2026 | $23.44 | $23.12 (-1.37%) | $23.58 | $23.07 | 2.05 M | $2.63 B |
| 01/26/2026 | $23.86 | $23.66 (-0.84%) | $23.87 | $23.43 | 1.88 M | $2.69 B |
| 01/23/2026 | $24.10 | $24.01 (-0.37%) | $24.49 | $23.86 | 1.40 M | $2.73 B |
| 01/22/2026 | $23.81 | $24.12 (1.3%) | $24.50 | $23.73 | 1.91 M | $2.74 B |
| 01/21/2026 | $24.62 | $24.18 (-1.79%) | $24.81 | $23.57 | 3.23 M | $2.75 B |
| 01/20/2026 | $24.17 | $24.55 (1.57%) | $24.64 | $23.61 | 3.40 M | $2.79 B |
| 01/16/2026 | $25.00 | $23.93 (-4.28%) | $25.43 | $23.71 | 3.54 M | $2.72 B |
| 01/15/2026 | $24.01 | $24.46 (1.87%) | $24.91 | $23.52 | 4.42 M | $2.78 B |
| 01/14/2026 | $23.28 | $24.08 (3.44%) | $24.25 | $23.12 | 2.81 M | $2.74 B |
| 01/13/2026 | $23.65 | $23.09 (-2.37%) | $23.77 | $23.05 | 2.20 M | $2.63 B |
| 01/12/2026 | $22.50 | $23.85 (6%) | $23.92 | $22.39 | 4.75 M | $2.71 B |
| 01/09/2026 | $22.69 | $22.47 (-0.97%) | $22.88 | $22.12 | 2.45 M | $2.56 B |
| 01/08/2026 | $22.55 | $22.74 (0.84%) | $23.01 | $22.44 | 3.01 M | $2.58 B |
| 01/07/2026 | $23.10 | $22.55 (-2.38%) | $23.10 | $21.92 | 3.24 M | $2.56 B |
| 01/06/2026 | $23.05 | $22.76 (-1.26%) | $23.19 | $22.53 | 3.62 M | $2.58 B |
| 01/05/2026 | $23.65 | $22.97 (-2.88%) | $23.65 | $22.51 | 3.88 M | $2.61 B |
| 01/02/2026 | $23.23 | $23.53 (1.29%) | $23.55 | $22.71 | 2.54 M | $2.67 B |
| 12/31/2025 | $23.22 | $23.24 (0.09%) | $23.46 | $23.00 | 2.30 M | $2.64 B |
| 12/30/2025 | $23.05 | $23.21 (0.69%) | $23.35 | $22.60 | 2.28 M | $2.63 B |
| 12/29/2025 | $22.85 | $23.11 (1.14%) | $23.15 | $22.58 | 1.91 M | $2.62 B |
| 12/26/2025 | $22.76 | $22.86 (0.44%) | $22.92 | $22.44 | 1.76 M | $2.59 B |
| 12/24/2025 | $22.72 | $22.70 (-0.09%) | $22.90 | $22.52 | 788.51 K | $2.58 B |
| 12/23/2025 | $22.73 | $22.72 (-0.04%) | $23.21 | $22.49 | 2.80 M | $2.58 B |
| 12/22/2025 | $22.31 | $22.45 (0.63%) | $22.52 | $21.86 | 3.06 M | $2.55 B |
| 12/19/2025 | $21.70 | $22.27 (2.63%) | $22.87 | $21.65 | 5.11 M | $2.53 B |
| 12/18/2025 | $23.02 | $21.93 (-4.74%) | $23.51 | $21.60 | 6.15 M | $2.49 B |
| 12/17/2025 | $23.57 | $23.49 (-0.34%) | $23.93 | $23.16 | 3.09 M | $2.67 B |
| 12/16/2025 | $23.85 | $23.81 (-0.17%) | $24.16 | $23.56 | 2.86 M | $2.70 B |
| 12/15/2025 | $24.25 | $23.83 (-1.73%) | $24.58 | $23.57 | 3.57 M | $2.70 B |
| 12/12/2025 | $24.98 | $24.65 (-1.32%) | $25.21 | $24.41 | 3.57 M | $2.80 B |
| 12/11/2025 | $25.38 | $25.05 (-1.3%) | $25.57 | $24.63 | 4.21 M | $2.84 B |
| 12/10/2025 | $24.67 | $25.13 (1.86%) | $25.32 | $24.63 | 4.63 M | $2.85 B |
| 12/09/2025 | $23.45 | $24.52 (4.56%) | $24.66 | $23.13 | 6.74 M | $2.78 B |
| 12/08/2025 | $22.98 | $23.50 (2.26%) | $23.82 | $22.80 | 7.25 M | $2.67 B |
| 12/05/2025 | $23.62 | $21.95 (-7.07%) | $23.98 | $21.62 | 9.38 M | $2.49 B |
| 12/04/2025 | $22.71 | $23.86 (5.06%) | $23.99 | $22.62 | 7.57 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 |
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.
