Cinemark Holdings, Inc.CNKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.57 | $24.74 | $23.53 | $24.41 | 2.14M |
| 1/30/2026 | $23.29 | $23.75 | $23.10 | $23.68 | 2.20M |
| 1/29/2026 | $23.35 | $23.68 | $23.04 | $23.23 | 1.30M |
| 1/28/2026 | $23.22 | $23.64 | $22.99 | $23.52 | 1.21M |
| 1/27/2026 | $23.44 | $23.58 | $23.07 | $23.12 | 2.05M |
| 1/26/2026 | $23.86 | $23.87 | $23.43 | $23.66 | 1.88M |
| 1/23/2026 | $24.10 | $24.49 | $23.86 | $24.01 | 1.40M |
| 1/22/2026 | $23.81 | $24.50 | $23.73 | $24.12 | 1.91M |
| 1/21/2026 | $24.62 | $24.81 | $23.57 | $24.18 | 3.23M |
| 1/20/2026 | $24.17 | $24.64 | $23.61 | $24.55 | 3.40M |
| 1/16/2026 | $25.00 | $25.43 | $23.71 | $23.93 | 3.54M |
| 1/15/2026 | $24.01 | $24.91 | $23.52 | $24.46 | 4.42M |
| 1/14/2026 | $23.28 | $24.25 | $23.12 | $24.08 | 2.81M |
| 1/13/2026 | $23.65 | $23.77 | $23.05 | $23.09 | 2.20M |
| 1/12/2026 | $22.50 | $23.92 | $22.39 | $23.85 | 4.75M |
| 1/9/2026 | $22.69 | $22.88 | $22.12 | $22.47 | 2.45M |
| 1/8/2026 | $22.55 | $23.01 | $22.44 | $22.74 | 3.01M |
| 1/7/2026 | $23.10 | $23.10 | $21.92 | $22.55 | 3.24M |
| 1/6/2026 | $23.05 | $23.19 | $22.53 | $22.76 | 3.62M |
| 1/5/2026 | $23.65 | $23.65 | $22.51 | $22.97 | 3.88M |
| 1/2/2026 | $23.23 | $23.55 | $22.71 | $23.53 | 2.54M |
| 12/31/2025 | $23.22 | $23.46 | $23.00 | $23.24 | 2.30M |
| 12/30/2025 | $23.05 | $23.35 | $22.60 | $23.21 | 2.28M |
| 12/29/2025 | $22.85 | $23.15 | $22.58 | $23.11 | 1.91M |
| 12/26/2025 | $22.76 | $22.92 | $22.44 | $22.86 | 1.76M |
| 12/24/2025 | $22.72 | $22.90 | $22.52 | $22.70 | 788,508 |
| 12/23/2025 | $22.73 | $23.21 | $22.49 | $22.72 | 2.80M |
| 12/22/2025 | $22.31 | $22.52 | $21.86 | $22.45 | 3.06M |
| 12/19/2025 | $21.70 | $22.87 | $21.65 | $22.27 | 5.11M |
| 12/18/2025 | $23.02 | $23.51 | $21.60 | $21.93 | 6.15M |
| 12/17/2025 | $23.57 | $23.93 | $23.16 | $23.49 | 3.09M |
| 12/16/2025 | $23.85 | $24.16 | $23.56 | $23.81 | 2.86M |
| 12/15/2025 | $24.25 | $24.58 | $23.57 | $23.83 | 3.57M |
| 12/12/2025 | $24.98 | $25.21 | $24.41 | $24.65 | 3.57M |
| 12/11/2025 | $25.38 | $25.57 | $24.63 | $25.05 | 4.21M |
| 12/10/2025 | $24.67 | $25.32 | $24.63 | $25.13 | 4.63M |
| 12/9/2025 | $23.45 | $24.66 | $23.13 | $24.52 | 6.74M |
| 12/8/2025 | $22.98 | $23.82 | $22.80 | $23.50 | 7.25M |
| 12/5/2025 | $23.62 | $23.98 | $21.62 | $21.95 | 9.38M |
| 12/4/2025 | $22.71 | $23.99 | $22.62 | $23.86 | 7.57M |
| 12/3/2025 | $25.16 | $25.43 | $22.83 | $22.89 | 9.29M |
| 12/2/2025 | $26.65 | $27.00 | $25.12 | $25.25 | 4.68M |
| 12/1/2025 | $27.24 | $27.47 | $25.86 | $26.88 | 3.55M |
| 11/28/2025 | $27.60 | $27.70 | $27.22 | $27.38 | 1.64M |
| 11/26/2025 | $27.93 | $28.15 | $27.46 | $27.50 | 3.78M |
| 11/25/2025 | $28.01 | $28.49 | $27.89 | $27.99 | 3.47M |
| 11/24/2025 | $29.28 | $29.70 | $27.84 | $27.97 | 4.17M |
| 11/21/2025 | $28.97 | $30.07 | $28.74 | $29.49 | 3.31M |
| 11/20/2025 | $30.07 | $30.91 | $28.99 | $29.06 | 2.64M |
| 11/19/2025 | $30.02 | $30.82 | $29.82 | $30.10 | 3.15M |
| 11/18/2025 | $29.50 | $30.23 | $28.95 | $30.18 | 2.57M |
| 11/17/2025 | $29.75 | $29.89 | $29.27 | $29.59 | 2.20M |
| 11/14/2025 | $29.92 | $30.01 | $29.13 | $29.88 | 1.59M |
| 11/13/2025 | $30.10 | $30.77 | $29.89 | $29.95 | 2.26M |
| 11/12/2025 | $30.42 | $30.55 | $30.00 | $30.02 | 2.61M |
| 11/11/2025 | $30.20 | $30.84 | $29.90 | $30.41 | 2.98M |
| 11/10/2025 | $28.55 | $30.11 | $28.02 | $30.09 | 3.50M |
| 11/7/2025 | $28.94 | $28.94 | $27.85 | $28.58 | 2.52M |
| 11/6/2025 | $28.79 | $29.15 | $27.56 | $28.99 | 3.30M |
| 11/5/2025 | $29.01 | $29.50 | $27.99 | $28.79 | 5.64M |
| 11/4/2025 | $26.99 | $27.28 | $26.42 | $26.75 | 4.03M |