5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
-19.71%
6 MONTH PERFORMANCE
-10.74%
YEAR-TO-DATE PERFORMANCE
-19.79%
1 YEAR PERFORMANCE
+38.29%
Cinemark Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/29/2025 | $28.66 | $29.02 (1.26%) | $29.04 | $28.54 | 1.22 M | $3.48 B |
| 01/28/2025 | $28.76 | $28.83 (0.24%) | $29.32 | $28.60 | 1.58 M | $3.46 B |
| 01/27/2025 | $29.09 | $28.72 (-1.27%) | $29.30 | $28.54 | 1.62 M | $3.45 B |
| 01/24/2025 | $29.47 | $29.09 (-1.29%) | $29.50 | $28.86 | 1.64 M | $3.49 B |
| 01/23/2025 | $29.22 | $29.45 (0.79%) | $29.49 | $28.91 | 1.11 M | $3.53 B |
| 01/22/2025 | $29.31 | $29.31 (0%) | $29.88 | $29.20 | 2.05 M | $3.52 B |
| 01/21/2025 | $28.85 | $28.82 (-0.1%) | $28.97 | $28.39 | 2.02 M | $3.46 B |
| 01/17/2025 | $28.71 | $28.67 (-0.14%) | $29.07 | $28.58 | 1.59 M | $3.44 B |
| 01/16/2025 | $29.05 | $28.58 (-1.62%) | $29.33 | $28.53 | 1.94 M | $3.43 B |
| 01/15/2025 | $29.84 | $29.05 (-2.65%) | $30.67 | $29.04 | 1.67 M | $3.49 B |
| 01/14/2025 | $29.89 | $29.35 (-1.81%) | $30.16 | $29.34 | 2.16 M | $3.52 B |
| 01/13/2025 | $29.84 | $29.75 (-0.3%) | $30.17 | $29.44 | 1.71 M | $3.57 B |
| 01/10/2025 | $29.82 | $30.16 (1.14%) | $30.37 | $29.67 | 1.79 M | $3.62 B |
| 01/08/2025 | $30.40 | $30.43 (0.1%) | $30.49 | $29.99 | 1.42 M | $3.65 B |
| 01/07/2025 | $30.59 | $30.61 (0.07%) | $30.99 | $30.35 | 1.69 M | $3.67 B |
| 01/06/2025 | $30.68 | $30.53 (-0.49%) | $30.96 | $29.61 | 2.53 M | $3.66 B |
| 01/03/2025 | $30.92 | $31.06 (0.45%) | $31.24 | $30.63 | 1.17 M | $3.73 B |
| 01/02/2025 | $30.87 | $30.97 (0.32%) | $31.40 | $30.62 | 3.21 M | $3.72 B |
| 12/31/2024 | $31.00 | $30.98 (-0.06%) | $31.35 | $30.74 | 1.26 M | $3.72 B |
| 12/30/2024 | $30.62 | $30.97 (1.14%) | $31.55 | $30.51 | 1.53 M | $3.72 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.
