NYSE : CNK
Cinemark Holdings, Inc. — Price history
Communication Services · Entertainment · United States
Last price 39.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cinemark Holdings, Inc. (CNK) closed at 38.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 39.25 | 39.42 | 38.4 | 38.96 | 984,393 | -0.59% |
| 2026-10-30 | 40.17 | 40.33 | 39.07 | 39.19 | 1,383,704 | -2.17% |
| 2026-10-29 | 39.48 | 40.15 | 39.195 | 40.06 | 1,927,105 | +2.67% |
| 2026-10-28 | 39.51 | 39.53 | 38.68 | 39.02 | 1,108,762 | -1.29% |
| 2026-10-27 | 39.16 | 39.905 | 38.79 | 39.53 | 2,078,748 | +1.41% |
| 2026-10-26 | 39.46 | 40 | 38.68 | 38.98 | 1,117,715 | -1.71% |
| 2026-10-23 | 39.24 | 40.35 | 39.1 | 39.66 | 1,545,406 | +0.13% |
| 2026-10-22 | 40.19 | 40.53 | 39.365 | 39.61 | 1,967,290 | -0.78% |
| 2026-10-21 | 39.98 | 40.35 | 39.629 | 39.92 | 2,164,416 | -0.57% |
| 2026-10-20 | 39.09 | 40.355 | 39.09 | 40.15 | 3,335,856 | +2.95% |
| 2026-10-19 | 38.49 | 39.36 | 38.3 | 39 | 2,613,096 | +1.35% |
| 2026-10-16 | 38.67 | 39.79 | 38.435 | 38.48 | 2,458,454 | -0.10% |
| 2026-10-15 | 38.44 | 39.093 | 38.356 | 38.52 | 1,340,944 | +0.84% |
| 2026-10-14 | 37.88 | 38.82 | 37.46 | 38.2 | 1,536,186 | +0.69% |
| 2026-10-13 | 37.19 | 38.45 | 37.16 | 37.94 | 1,479,165 | +2.90% |
| 2026-10-12 | 36.7 | 37.035 | 36.315 | 36.87 | 1,224,288 | +1.29% |
| 2026-10-09 | 36.74 | 37.055 | 36.24 | 36.4 | 885,739 | -1.01% |
| 2026-10-08 | 36.67 | 37.15 | 35.84 | 36.77 | 1,322,257 | +0.96% |
| 2026-10-07 | 35.14 | 36.5 | 35.14 | 36.42 | 1,408,266 | +3.23% |
| 2026-10-06 | 36.02 | 36.285 | 35.095 | 35.28 | 1,661,301 | -1.92% |
| 2026-10-05 | 36.48 | 36.795 | 35.735 | 35.97 | 1,932,918 | -0.22% |
| 2026-10-02 | 36.19 | 36.88 | 35.8 | 36.05 | 1,651,739 | -0.36% |
| 2026-10-01 | 37.16 | 37.415 | 35.7 | 36.18 | 2,129,477 | -3.00% |
| 2026-09-30 | 38.31 | 38.58 | 37.27 | 37.3 | 1,594,002 | -2.46% |
| 2026-09-29 | 38.5 | 38.81 | 37.81 | 38.24 | 1,826,173 | -0.36% |
| 2026-09-28 | 37.654 | 39.07 | 37.26 | 38.38 | 2,519,591 | +1.62% |
| 2026-09-25 | 36.99 | 38.09 | 36.44 | 37.77 | 2,085,137 | +2.14% |
| 2026-09-24 | 35.86 | 37.24 | 35.52 | 36.98 | 2,320,323 | +3.32% |
| 2026-09-23 | 35.71 | 36.54 | 35.68 | 35.79 | 1,861,304 | -0.25% |
| 2026-09-22 | 36.79 | 36.93 | 35.76 | 35.88 | 3,276,817 | -1.02% |
| 2026-09-21 | 35.13 | 36.42 | 35.06 | 36.25 | 3,080,863 | +3.60% |
| 2026-09-18 | 34.51 | 35.05 | 34.33 | 34.99 | 3,098,742 | +1.36% |
| 2026-09-17 | 34.1 | 34.66 | 33.86 | 34.52 | 2,105,851 | +1.44% |
| 2026-09-16 | 33.85 | 34.41 | 33.765 | 34.03 | 1,729,454 | +0.29% |
| 2026-09-15 | 34.68 | 34.948 | 33.7 | 33.93 | 1,990,362 | -2.58% |
| 2026-09-14 | 35 | 35.565 | 34.76 | 34.83 | 1,464,984 | -0.71% |
| 2026-09-11 | 35.5 | 35.63 | 34.86 | 35.08 | 1,417,121 | -0.20% |
| 2026-09-10 | 35.25 | 35.91 | 34.855 | 35.15 | 1,532,176 | -0.57% |
| 2026-09-09 | 36.06 | 36.2 | 35.01 | 35.35 | 2,044,696 | -2.27% |
| 2026-09-08 | 34.43 | 36.19 | 34.292 | 36.17 | 2,115,656 | +3.22% |
| 2026-09-04 | 35.02 | 35.65 | 34.84 | 35.04 | 1,389,682 | +0.14% |
| 2026-09-03 | 35.54 | 35.84 | 34.83 | 34.99 | 1,302,650 | -0.57% |
| 2026-09-02 | 35.18 | 36.06 | 35 | 35.19 | 2,640,881 | +1.18% |
| 2026-09-01 | 35.5 | 35.61 | 34.71 | 34.78 | 2,451,499 | -2.33% |
| 2026-08-31 | 36.17 | 36.39 | 35.52 | 35.61 | 1,690,376 | -1.06% |
| 2026-08-28 | 36.79 | 37.18 | 35.96 | 35.99 | 1,720,913 | -1.64% |
| 2026-08-27 | 36.7 | 37.12 | 36.13 | 36.59 | 1,269,629 | -1.37% |
| 2026-08-26 | 37.17 | 37.89 | 36.68 | 37.1 | 1,496,714 | -0.56% |
| 2026-08-25 | 38.3 | 38.45 | 37.325 | 37.4 | 1,680,439 | -2.60% |
| 2026-08-24 | 36.94 | 38.83 | 36.795 | 38.4 | 2,991,251 | +4.92% |
| 2026-08-21 | 36.98 | 37.26 | 36.465 | 36.6 | 3,149,143 | -0.79% |
| 2026-08-20 | 37.08 | 37.99 | 36.79 | 36.89 | 1,328,801 | -1.15% |
| 2026-08-19 | 37.02 | 37.845 | 36.8 | 37.32 | 1,711,922 | +1.69% |
| 2026-08-18 | 37.8 | 37.8 | 36.58 | 36.7 | 1,447,375 | -2.19% |
| 2026-08-17 | 37.18 | 37.795 | 37.1 | 37.52 | 1,628,143 | +0.37% |
| 2026-08-14 | 37.25 | 37.55 | 36.86 | 37.38 | 1,928,841 | -0.74% |
| 2026-08-13 | 37.51 | 38.07 | 37.365 | 37.66 | 2,123,586 | +0.94% |
| 2026-08-12 | 36.37 | 37.54 | 36.37 | 37.31 | 2,645,282 | +1.77% |
| 2026-08-11 | 37.3 | 38.02 | 36.57 | 36.66 | 2,087,715 | -2.89% |
| 2026-08-10 | 36.63 | 37.755 | 36.28 | 37.75 | 2,268,439 | +1.37% |
| 2026-08-07 | 37.78 | 37.92 | 36.65 | 37.24 | 2,139,587 | -1.87% |
| 2026-08-06 | 38.06 | 38.24 | 37.58 | 37.95 | 2,217,438 | +0.48% |
| 2026-08-05 | 38.21 | 38.51 | 37.68 | 37.77 | 1,960,948 | -0.79% |
| 2026-08-04 | 37.98 | 38.12 | 37.09 | 38.07 | 4,001,503 | +0.53% |
| 2026-08-03 | 37 | 38.98 | 36.875 | 37.87 | 4,397,407 | +3.50% |
| 2026-07-31 | 36.5 | 36.84 | 35.22 | 36.59 | 3,475,856 | +1.22% |
| 2026-07-30 | 36.5 | 37.5 | 34.52 | 36.15 | 4,365,346 | +3.61% |
| 2026-07-29 | 35.35 | 35.5 | 34.63 | 34.89 | 3,649,140 | -0.48% |
| 2026-07-28 | 33.99 | 35.15 | 33.915 | 35.06 | 3,582,122 | +4.16% |
| 2026-07-27 | 32.66 | 33.72 | 32.65 | 33.66 | 2,535,310 | +2.90% |
| 2026-07-24 | 32.79 | 33.62 | 32.56 | 32.71 | 1,562,166 | +0.06% |
| 2026-07-23 | 32.46 | 32.735 | 31.87 | 32.69 | 2,661,166 | +1.36% |
| 2026-07-22 | 31.67 | 32.54 | 31.38 | 32.25 | 2,915,631 | +2.45% |
| 2026-07-21 | 32.05 | 32.16 | 31.16 | 31.48 | 2,332,281 | -1.44% |
| 2026-07-20 | 31.39 | 32.19 | 31.195 | 31.94 | 3,163,626 | +5.00% |
| 2026-07-17 | 30.02 | 30.6 | 29.65 | 30.42 | 2,448,543 | +1.91% |
| 2026-07-16 | 29.3 | 29.98 | 28.5 | 29.85 | 4,021,569 | +0.07% |
| 2026-07-15 | 29.26 | 30.19 | 29.26 | 29.83 | 1,995,426 | +1.57% |
| 2026-07-14 | 28.86 | 29.95 | 28.75 | 29.37 | 2,077,377 | +0.75% |
| 2026-07-13 | 29.22 | 29.525 | 28.625 | 29.15 | 2,187,099 | +0.38% |
| 2026-07-10 | 29.66 | 29.849 | 28.88 | 29.04 | 2,118,505 | -1.93% |
| 2026-07-09 | 30.1 | 30.3 | 29.35 | 29.61 | 2,108,524 | -0.47% |
| 2026-07-08 | 29.17 | 30.31 | 29.11 | 29.75 | 2,303,167 | +1.12% |
| 2026-07-07 | 29.88 | 30.48 | 29.21 | 29.42 | 2,557,897 | -1.77% |
| 2026-07-06 | 30.84 | 31.18 | 29.47 | 29.95 | 4,355,953 | -5.01% |
| 2026-07-02 | 32.35 | 32.35 | 31.19 | 31.53 | 2,218,807 | -0.54% |
| 2026-07-01 | 31.72 | 32.11 | 30.99 | 31.7 | 1,955,780 | -0.09% |
| 2026-06-30 | 32.47 | 32.64 | 31.665 | 31.73 | 1,952,531 | -2.97% |
| 2026-06-29 | 33 | 33.075 | 31.95 | 32.7 | 2,228,797 | -2.21% |
| 2026-06-26 | 32.53 | 33.555 | 32.38 | 33.44 | 4,211,172 | +3.31% |
| 2026-06-25 | 33.25 | 33.57 | 32.32 | 32.37 | 1,784,951 | -2.38% |
| 2026-06-24 | 33.85 | 34.055 | 32.945 | 33.16 | 1,168,372 | -1.92% |
| 2026-06-23 | 33.78 | 34.155 | 33.29 | 33.81 | 1,293,207 | +0.60% |
| 2026-06-22 | 34.5 | 34.73 | 33.59 | 33.61 | 1,921,160 | -0.44% |
| 2026-06-18 | 33.22 | 34.23 | 33.01 | 33.76 | 2,340,131 | +1.96% |
| 2026-06-17 | 33.59 | 33.71 | 32.835 | 33.11 | 2,004,892 | +0.27% |
| 2026-06-16 | 32.2 | 33.32 | 32.115 | 33.02 | 2,083,064 | +2.64% |
| 2026-06-15 | 32.51 | 33.21 | 32.05 | 32.17 | 2,645,477 | -4.82% |
| 2026-06-12 | 34.34 | 34.4 | 33.26 | 33.8 | 2,843,797 | -0.62% |
| 2026-06-11 | 33.09 | 34.05 | 32.705 | 34.01 | 3,159,141 | +2.90% |
| 2026-06-10 | 32.34 | 33.59 | 31.92 | 33.05 | 3,616,739 | +3.22% |
| 2026-06-09 | 31.81 | 32.83 | 31.64 | 32.02 | 3,875,009 | +1.81% |
| 2026-06-08 | 31.45 | 31.82 | 31 | 31.45 | 2,652,625 | +0.70% |
| 2026-06-05 | 31.05 | 31.48 | 30.86 | 31.23 | 1,695,839 | +1.36% |
| 2026-06-04 | 30.24 | 30.855 | 29.97 | 30.81 | 1,586,371 | +3.60% |
| 2026-06-03 | 30.35 | 30.53 | 29.525 | 29.74 | 2,196,086 | -2.81% |
| 2026-06-02 | 31 | 31 | 29.34 | 30.6 | 2,310,583 | -1.39% |
| 2026-06-01 | 28.37 | 31.28 | 28.1 | 31.03 | 4,846,405 | +10.82% |
| 2026-05-29 | 27.25 | 28.01 | 27 | 28 | 2,256,455 | +2.79% |
| 2026-05-28 | 26.91 | 27.37 | 26.91 | 27.24 | 1,215,526 | +0.55% |
| 2026-05-27 | 27.13 | 27.75 | 27.02 | 27.18 | 1,727,929 | -0.44% |
| 2026-05-26 | 26.45 | 27.525 | 26.315 | 27.3 | 1,883,476 | +3.29% |
| 2026-05-22 | 26.64 | 27.34 | 26.26 | 26.43 | 2,247,344 | -0.64% |
| 2026-05-21 | 26.01 | 26.89 | 25.98 | 26.6 | 1,278,475 | +0.72% |
| 2026-05-20 | 26.26 | 26.715 | 26.08 | 26.41 | 1,784,583 | +0.42% |
| 2026-05-19 | 26.74 | 27.02 | 26.14 | 26.3 | 1,759,945 | -1.98% |
| 2026-05-18 | 25.88 | 27.02 | 25.87 | 26.83 | 1,569,419 | +3.35% |
| 2026-05-15 | 26.42 | 26.515 | 25.78 | 25.96 | 1,572,927 | -1.52% |
| 2026-05-14 | 26.43 | 26.98 | 26.34 | 26.36 | 1,107,304 | +0.27% |
| 2026-05-13 | 26.14 | 26.44 | 25.89 | 26.29 | 1,739,051 | +0.04% |