5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
+20.25%
3 MONTH PERFORMANCE
+3.54%
6 MONTH PERFORMANCE
-2.00%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
+74.27%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $29.61 | $29.91 (1.01%) | $29.92 | $29.35 | 3.45 M | $3.59 B |
| 04/29/2025 | $29.96 | $29.77 (-0.63%) | $30.14 | $29.68 | 2.37 M | $3.57 B |
| 04/28/2025 | $29.73 | $30.00 (0.91%) | $30.04 | $29.52 | 2.85 M | $3.60 B |
| 04/25/2025 | $29.01 | $29.54 (1.83%) | $29.90 | $28.85 | 4.61 M | $3.54 B |
| 04/24/2025 | $29.18 | $29.00 (-0.62%) | $29.25 | $28.76 | 3.88 M | $3.48 B |
| 04/23/2025 | $29.48 | $29.02 (-1.56%) | $29.74 | $28.92 | 4.82 M | $3.48 B |
| 04/22/2025 | $28.78 | $29.41 (2.19%) | $29.47 | $28.58 | 3.18 M | $3.53 B |
| 04/21/2025 | $28.73 | $28.55 (-0.63%) | $28.73 | $28.08 | 3.57 M | $3.43 B |
| 04/17/2025 | $28.01 | $28.54 (1.89%) | $28.55 | $27.80 | 2.65 M | $3.42 B |
| 04/16/2025 | $28.17 | $28.03 (-0.5%) | $28.35 | $27.71 | 2.28 M | $3.36 B |
| 04/15/2025 | $27.82 | $28.19 (1.33%) | $28.26 | $27.80 | 2.80 M | $3.38 B |
| 04/14/2025 | $28.21 | $27.76 (-1.6%) | $28.21 | $27.19 | 3.27 M | $3.33 B |
| 04/11/2025 | $27.60 | $27.93 (1.2%) | $28.27 | $27.32 | 4.07 M | $3.35 B |
| 04/10/2025 | $26.18 | $27.18 (3.82%) | $27.43 | $26.17 | 4.33 M | $3.26 B |
| 04/09/2025 | $25.46 | $26.82 (5.34%) | $27.34 | $25.31 | 6.63 M | $3.22 B |
| 04/08/2025 | $26.08 | $25.45 (-2.42%) | $26.54 | $25.28 | 4.21 M | $3.05 B |
| 04/07/2025 | $24.97 | $25.70 (2.92%) | $27.31 | $24.53 | 7.01 M | $3.08 B |
| 04/04/2025 | $24.43 | $24.58 (0.61%) | $25.47 | $24.30 | 4.20 M | $2.95 B |
| 04/03/2025 | $24.20 | $24.99 (3.26%) | $25.03 | $24.20 | 4.13 M | $3.00 B |
| 04/02/2025 | $24.44 | $24.79 (1.43%) | $25.00 | $24.21 | 2.22 M | $2.97 B |
| 04/01/2025 | $24.79 | $24.54 (-1.01%) | $25.01 | $24.37 | 3.17 M | $2.94 B |
| 03/31/2025 | $24.50 | $24.89 (1.59%) | $25.01 | $24.02 | 3.04 M | $2.99 B |
| 03/28/2025 | $25.53 | $24.84 (-2.7%) | $25.53 | $24.75 | 2.38 M | $2.98 B |
| 03/27/2025 | $25.99 | $25.74 (-0.96%) | $26.29 | $25.70 | 2.45 M | $3.09 B |
| 03/26/2025 | $25.69 | $26.06 (1.44%) | $26.15 | $25.67 | 4.39 M | $3.13 B |
| 03/25/2025 | $25.24 | $25.60 (1.43%) | $25.90 | $24.95 | 2.86 M | $3.07 B |
| 03/24/2025 | $26.50 | $25.37 (-4.26%) | $26.73 | $25.26 | 5.21 M | $3.04 B |
| 03/21/2025 | $26.31 | $26.05 (-0.99%) | $26.31 | $25.90 | 4.69 M | $3.13 B |
| 03/20/2025 | $25.86 | $26.43 (2.2%) | $26.69 | $25.86 | 5.81 M | $3.17 B |
| 03/19/2025 | $25.19 | $26.10 (3.61%) | $26.16 | $25.19 | 4.56 M | $3.13 B |
| 03/18/2025 | $24.82 | $25.01 (0.77%) | $25.44 | $24.53 | 4.35 M | $3.00 B |
| 03/17/2025 | $24.32 | $24.94 (2.55%) | $25.06 | $24.29 | 4.35 M | $2.99 B |
| 03/14/2025 | $23.90 | $24.25 (1.46%) | $24.45 | $23.81 | 3.97 M | $2.91 B |
| 03/13/2025 | $23.81 | $23.86 (0.21%) | $24.35 | $23.53 | 11.23 M | $2.86 B |
| 03/12/2025 | $24.20 | $23.87 (-1.36%) | $24.42 | $23.66 | 5.40 M | $2.86 B |
| 03/11/2025 | $24.26 | $24.06 (-0.82%) | $24.61 | $23.86 | 3.94 M | $2.89 B |
| 03/10/2025 | $23.86 | $24.26 (1.68%) | $24.52 | $23.83 | 3.76 M | $2.91 B |
| 03/07/2025 | $23.86 | $24.40 (2.26%) | $25.02 | $23.79 | 5.79 M | $2.93 B |
| 03/06/2025 | $23.45 | $23.74 (1.24%) | $23.76 | $23.12 | 4.22 M | $2.85 B |
| 03/05/2025 | $24.29 | $23.76 (-2.18%) | $24.90 | $23.41 | 3.74 M | $2.85 B |
| 03/04/2025 | $24.45 | $24.38 (-0.29%) | $25.10 | $24.11 | 5.00 M | $2.93 B |
| 03/03/2025 | $25.77 | $24.36 (-5.47%) | $26.10 | $24.34 | 5.05 M | $2.92 B |
| 02/28/2025 | $25.64 | $25.61 (-0.12%) | $25.81 | $25.24 | 2.45 M | $3.07 B |
| 02/27/2025 | $26.01 | $25.67 (-1.31%) | $26.25 | $25.45 | 2.58 M | $3.08 B |
| 02/26/2025 | $26.25 | $25.96 (-1.1%) | $26.86 | $25.61 | 6.85 M | $3.12 B |
| 02/25/2025 | $27.00 | $26.67 (-1.22%) | $27.18 | $26.09 | 3.25 M | $3.20 B |
| 02/24/2025 | $27.19 | $27.01 (-0.66%) | $27.66 | $26.89 | 4.66 M | $3.24 B |
| 02/21/2025 | $28.00 | $27.45 (-1.96%) | $28.20 | $27.07 | 4.30 M | $3.29 B |
| 02/20/2025 | $28.29 | $27.79 (-1.77%) | $28.34 | $26.49 | 8.51 M | $3.33 B |
| 02/19/2025 | $31.20 | $28.57 (-8.43%) | $31.20 | $27.56 | 14.64 M | $3.43 B |
| 02/18/2025 | $32.55 | $33.06 (1.57%) | $33.38 | $32.50 | 4.45 M | $3.97 B |
| 02/14/2025 | $32.56 | $32.56 (0%) | $33.02 | $31.99 | 1.94 M | $3.91 B |
| 02/13/2025 | $32.00 | $32.52 (1.63%) | $32.57 | $31.70 | 3.55 M | $3.90 B |
| 02/12/2025 | $31.08 | $31.89 (2.61%) | $31.89 | $31.08 | 1.73 M | $3.83 B |
| 02/11/2025 | $30.93 | $31.27 (1.1%) | $31.39 | $30.71 | 1.55 M | $3.75 B |
| 02/10/2025 | $31.20 | $31.09 (-0.35%) | $31.42 | $30.65 | 1.82 M | $3.73 B |
| 02/07/2025 | $30.99 | $31.04 (0.16%) | $31.20 | $30.80 | 1.72 M | $3.72 B |
| 02/06/2025 | $30.72 | $30.97 (0.81%) | $31.19 | $30.54 | 1.86 M | $3.72 B |
| 02/05/2025 | $29.74 | $30.55 (2.72%) | $31.18 | $29.73 | 4.34 M | $3.67 B |
| 02/04/2025 | $29.38 | $29.47 (0.31%) | $29.89 | $29.28 | 4.27 M | $3.54 B |
| 02/03/2025 | $28.45 | $29.15 (2.46%) | $29.26 | $28.32 | 5.05 M | $3.50 B |
| 01/31/2025 | $28.96 | $28.63 (-1.14%) | $29.11 | $28.36 | 2.56 M | $3.44 B |
| 01/30/2025 | $29.47 | $28.85 (-2.1%) | $29.55 | $28.58 | 2.89 M | $3.46 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.
