5 DAY PERFORMANCE
-25.99%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
+5.08%
YEAR-TO-DATE PERFORMANCE
+16.52%
1 YEAR PERFORMANCE
+8.36%
Cinemark Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $37.78 | $37.24 (-1.43%) | $37.78 | $37.19 | 1.58 M | $4.23 B |
| 08/06/2026 | $38.06 | $37.95 (-0.29%) | $38.24 | $37.58 | 2.22 M | $4.36 B |
| 08/05/2026 | $38.21 | $37.77 (-1.15%) | $38.51 | $37.68 | 1.96 M | $4.34 B |
| 08/04/2026 | $37.98 | $38.07 (0.24%) | $38.12 | $37.09 | 4.00 M | $4.38 B |
| 08/03/2026 | $37.00 | $37.87 (2.35%) | $38.98 | $36.88 | 4.40 M | $4.36 B |
| 07/31/2026 | $36.50 | $36.59 (0.25%) | $36.84 | $35.22 | 3.48 M | $4.21 B |
| 07/30/2026 | $36.50 | $36.15 (-0.96%) | $37.50 | $34.52 | 4.37 M | $4.16 B |
| 07/29/2026 | $35.35 | $34.89 (-1.3%) | $35.50 | $34.63 | 3.65 M | $4.01 B |
| 07/28/2026 | $33.99 | $35.06 (3.15%) | $35.15 | $33.92 | 3.58 M | $4.03 B |
| 07/27/2026 | $32.66 | $33.66 (3.06%) | $33.72 | $32.65 | 2.54 M | $3.87 B |
| 07/24/2026 | $32.79 | $32.71 (-0.24%) | $33.62 | $32.56 | 1.56 M | $3.75 B |
| 07/23/2026 | $32.46 | $32.69 (0.71%) | $32.74 | $31.87 | 2.66 M | $3.75 B |
| 07/22/2026 | $31.67 | $32.25 (1.83%) | $32.54 | $31.38 | 2.92 M | $3.70 B |
| 07/21/2026 | $32.05 | $31.48 (-1.78%) | $32.16 | $31.16 | 2.33 M | $3.61 B |
| 07/20/2026 | $31.39 | $31.94 (1.75%) | $32.19 | $31.20 | 3.16 M | $3.66 B |
| 07/17/2026 | $30.02 | $30.42 (1.33%) | $30.60 | $29.65 | 2.45 M | $3.49 B |
| 07/16/2026 | $29.30 | $29.85 (1.88%) | $29.98 | $28.50 | 4.02 M | $3.42 B |
| 07/15/2026 | $29.26 | $29.83 (1.95%) | $30.19 | $29.26 | 2.00 M | $3.42 B |
| 07/14/2026 | $28.86 | $29.37 (1.77%) | $29.95 | $28.75 | 2.08 M | $3.37 B |
| 07/13/2026 | $29.22 | $29.15 (-0.24%) | $29.53 | $28.63 | 2.19 M | $3.34 B |
| 07/10/2026 | $29.66 | $29.04 (-2.09%) | $29.85 | $28.88 | 2.12 M | $3.33 B |
| 07/09/2026 | $30.10 | $29.61 (-1.63%) | $30.30 | $29.35 | 2.11 M | $3.40 B |
| 07/08/2026 | $29.17 | $29.75 (1.99%) | $30.31 | $29.11 | 2.30 M | $3.41 B |
| 07/07/2026 | $29.88 | $29.42 (-1.54%) | $30.48 | $29.21 | 2.56 M | $3.37 B |
| 07/06/2026 | $30.84 | $29.95 (-2.89%) | $31.18 | $29.47 | 4.36 M | $3.44 B |
| 07/02/2026 | $32.35 | $31.53 (-2.53%) | $32.35 | $31.19 | 2.22 M | $3.62 B |
| 07/01/2026 | $31.72 | $31.70 (-0.06%) | $32.11 | $30.99 | 1.96 M | $3.64 B |
| 06/30/2026 | $32.47 | $31.73 (-2.28%) | $32.64 | $31.67 | 1.95 M | $3.64 B |
| 06/29/2026 | $33.00 | $32.70 (-0.91%) | $33.08 | $31.95 | 2.23 M | $3.75 B |
| 06/26/2026 | $32.53 | $33.44 (2.8%) | $33.56 | $32.38 | 4.21 M | $3.84 B |
| 06/25/2026 | $33.25 | $32.37 (-2.65%) | $33.57 | $32.32 | 1.78 M | $3.71 B |
| 06/24/2026 | $33.85 | $33.16 (-2.04%) | $34.06 | $32.95 | 1.17 M | $3.80 B |
| 06/23/2026 | $33.78 | $33.81 (0.09%) | $34.16 | $33.29 | 1.29 M | $3.88 B |
| 06/22/2026 | $34.50 | $33.61 (-2.58%) | $34.73 | $33.59 | 1.92 M | $3.86 B |
| 06/18/2026 | $33.22 | $33.76 (1.63%) | $34.23 | $33.01 | 2.34 M | $3.87 B |
| 06/17/2026 | $33.59 | $33.11 (-1.43%) | $33.71 | $32.84 | 2.00 M | $3.80 B |
| 06/16/2026 | $32.20 | $33.02 (2.55%) | $33.32 | $32.12 | 2.08 M | $3.79 B |
| 06/15/2026 | $32.51 | $32.17 (-1.05%) | $33.21 | $32.05 | 2.65 M | $3.69 B |
| 06/12/2026 | $34.34 | $33.80 (-1.57%) | $34.40 | $33.26 | 2.84 M | $3.88 B |
| 06/11/2026 | $33.09 | $34.01 (2.78%) | $34.05 | $32.71 | 3.16 M | $3.90 B |
| 06/10/2026 | $32.34 | $33.05 (2.2%) | $33.59 | $31.92 | 3.62 M | $3.79 B |
| 06/09/2026 | $31.81 | $32.02 (0.66%) | $32.83 | $31.64 | 3.88 M | $3.67 B |
| 06/08/2026 | $31.45 | $31.45 (0%) | $31.82 | $31.00 | 2.65 M | $3.61 B |
| 06/05/2026 | $31.05 | $31.23 (0.58%) | $31.48 | $30.86 | 1.70 M | $3.58 B |
| 06/04/2026 | $30.24 | $30.81 (1.88%) | $30.86 | $29.97 | 1.59 M | $3.53 B |
| 06/03/2026 | $30.35 | $29.74 (-2.01%) | $30.53 | $29.53 | 2.20 M | $3.41 B |
| 06/02/2026 | $31.00 | $30.60 (-1.29%) | $31.00 | $29.34 | 2.31 M | $3.51 B |
| 06/01/2026 | $28.37 | $31.03 (9.38%) | $31.28 | $28.10 | 4.85 M | $3.56 B |
| 05/29/2026 | $27.25 | $28.00 (2.75%) | $28.01 | $27.00 | 2.26 M | $3.21 B |
| 05/28/2026 | $26.91 | $27.24 (1.23%) | $27.37 | $26.91 | 1.22 M | $3.12 B |
| 05/27/2026 | $27.13 | $27.18 (0.18%) | $27.75 | $27.02 | 1.73 M | $3.12 B |
| 05/26/2026 | $26.45 | $27.30 (3.21%) | $27.53 | $26.32 | 1.88 M | $3.13 B |
| 05/22/2026 | $26.64 | $26.43 (-0.79%) | $27.34 | $26.26 | 2.25 M | $3.03 B |
| 05/21/2026 | $26.01 | $26.60 (2.27%) | $26.89 | $25.98 | 1.28 M | $3.05 B |
| 05/20/2026 | $26.26 | $26.41 (0.57%) | $26.72 | $26.08 | 1.78 M | $3.03 B |
| 05/19/2026 | $26.74 | $26.30 (-1.65%) | $27.02 | $26.14 | 1.76 M | $3.02 B |
| 05/18/2026 | $25.88 | $26.83 (3.67%) | $27.02 | $25.87 | 1.57 M | $3.08 B |
| 05/15/2026 | $26.42 | $25.96 (-1.74%) | $26.52 | $25.78 | 1.57 M | $2.98 B |
| 05/14/2026 | $26.43 | $26.36 (-0.26%) | $26.98 | $26.34 | 1.11 M | $3.02 B |
| 05/13/2026 | $26.14 | $26.29 (0.57%) | $26.44 | $25.89 | 1.74 M | $3.02 B |
| 05/12/2026 | $26.86 | $26.28 (-2.16%) | $27.18 | $26.27 | 1.77 M | $3.01 B |
| 05/11/2026 | $27.24 | $26.76 (-1.76%) | $27.57 | $26.58 | 1.96 M | $3.07 B |
| 05/08/2026 | $27.53 | $27.06 (-1.71%) | $27.71 | $26.70 | 1.51 M | $3.10 B |
| 05/07/2026 | $27.92 | $27.47 (-1.61%) | $28.21 | $27.44 | 1.37 M | $3.15 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.
