5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
+5.08%
6 MONTH PERFORMANCE
-6.59%
YEAR-TO-DATE PERFORMANCE
+16.52%
1 YEAR PERFORMANCE
-12.11%
Cinemark Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.44 | $27.71 (0.98%) | $28.17 | $27.30 | 661.22 K | $3.21 B |
| 05/05/2026 | $27.29 | $27.00 (-1.06%) | $27.61 | $26.97 | 2.13 M | $3.10 B |
| 05/04/2026 | $27.69 | $27.26 (-1.55%) | $29.00 | $27.08 | 3.26 M | $3.13 B |
| 05/01/2026 | $29.11 | $27.62 (-5.12%) | $29.82 | $27.39 | 4.79 M | $3.17 B |
| 04/30/2026 | $28.82 | $29.52 (2.43%) | $29.70 | $28.60 | 2.53 M | $3.44 B |
| 04/29/2026 | $28.98 | $29.01 (0.1%) | $29.23 | $28.50 | 1.45 M | $3.38 B |
| 04/28/2026 | $29.68 | $29.25 (-1.45%) | $29.68 | $29.07 | 922.83 K | $3.41 B |
| 04/27/2026 | $29.00 | $29.44 (1.52%) | $29.67 | $28.84 | 2.77 M | $3.43 B |
| 04/24/2026 | $28.34 | $28.48 (0.49%) | $28.60 | $28.07 | 1.40 M | $3.32 B |
| 04/23/2026 | $28.83 | $28.60 (-0.8%) | $29.00 | $28.44 | 2.20 M | $3.33 B |
| 04/22/2026 | $28.97 | $28.53 (-1.52%) | $29.13 | $28.28 | 1.37 M | $3.33 B |
| 04/21/2026 | $30.27 | $28.87 (-4.63%) | $30.55 | $28.78 | 2.54 M | $3.37 B |
| 04/20/2026 | $29.93 | $30.26 (1.1%) | $30.57 | $29.60 | 3.01 M | $3.53 B |
| 04/17/2026 | $30.12 | $30.01 (-0.37%) | $30.68 | $29.39 | 2.83 M | $3.50 B |
| 04/16/2026 | $29.51 | $30.00 (1.66%) | $30.18 | $29.32 | 2.61 M | $3.50 B |
| 04/15/2026 | $30.49 | $29.90 (-1.94%) | $30.63 | $29.60 | 2.44 M | $3.49 B |
| 04/14/2026 | $30.14 | $30.46 (1.06%) | $30.68 | $30.08 | 2.49 M | $3.55 B |
| 04/13/2026 | $30.01 | $30.37 (1.2%) | $30.64 | $29.98 | 1.20 M | $3.54 B |
| 04/10/2026 | $30.76 | $30.37 (-1.27%) | $30.89 | $30.24 | 1.10 M | $3.54 B |
| 04/09/2026 | $29.62 | $30.87 (4.22%) | $31.08 | $29.48 | 1.92 M | $3.60 B |
| 04/08/2026 | $30.79 | $29.72 (-3.48%) | $30.95 | $29.60 | 1.87 M | $3.47 B |
| 04/07/2026 | $30.00 | $29.88 (-0.4%) | $30.21 | $29.67 | 1.39 M | $3.48 B |
| 04/06/2026 | $29.50 | $30.13 (2.14%) | $30.25 | $29.48 | 2.68 M | $3.51 B |
| 04/02/2026 | $28.54 | $29.24 (2.45%) | $29.44 | $27.55 | 2.60 M | $3.41 B |
| 04/01/2026 | $28.60 | $28.54 (-0.21%) | $28.90 | $28.35 | 1.46 M | $3.33 B |
| 03/31/2026 | $27.75 | $28.52 (2.77%) | $28.71 | $27.22 | 1.97 M | $3.33 B |
| 03/30/2026 | $28.02 | $27.80 (-0.79%) | $28.28 | $27.67 | 1.92 M | $3.24 B |
| 03/27/2026 | $27.69 | $28.06 (1.34%) | $28.07 | $27.32 | 1.74 M | $3.27 B |
| 03/26/2026 | $27.38 | $28.11 (2.67%) | $28.13 | $27.32 | 1.29 M | $3.28 B |
| 03/25/2026 | $28.29 | $27.67 (-2.19%) | $28.40 | $27.51 | 1.44 M | $3.23 B |
| 03/24/2026 | $27.71 | $28.15 (1.59%) | $28.28 | $27.59 | 1.41 M | $3.28 B |
| 03/23/2026 | $26.74 | $27.81 (4%) | $28.08 | $26.69 | 2.33 M | $3.24 B |
| 03/20/2026 | $26.55 | $26.43 (-0.45%) | $26.95 | $26.17 | 2.66 M | $3.08 B |
| 03/19/2026 | $26.51 | $26.37 (-0.53%) | $27.13 | $26.03 | 1.38 M | $3.07 B |
| 03/18/2026 | $26.74 | $26.63 (-0.41%) | $27.15 | $26.48 | 1.29 M | $3.11 B |
| 03/17/2026 | $26.50 | $26.76 (0.98%) | $27.02 | $26.21 | 1.36 M | $3.12 B |
| 03/16/2026 | $26.03 | $26.39 (1.38%) | $26.51 | $25.01 | 1.27 M | $3.08 B |
| 03/13/2026 | $25.91 | $25.78 (-0.5%) | $26.31 | $25.27 | 1.91 M | $3.01 B |
| 03/12/2026 | $25.91 | $25.51 (-1.54%) | $26.19 | $25.41 | 2.80 M | $2.97 B |
| 03/11/2026 | $26.81 | $26.01 (-2.98%) | $27.05 | $25.86 | 1.95 M | $3.03 B |
| 03/10/2026 | $26.73 | $26.66 (-0.26%) | $27.18 | $26.39 | 1.74 M | $3.11 B |
| 03/09/2026 | $27.56 | $27.07 (-1.78%) | $27.74 | $26.44 | 1.99 M | $3.16 B |
| 03/06/2026 | $27.98 | $27.65 (-1.18%) | $28.18 | $27.57 | 2.16 M | $3.22 B |
| 03/05/2026 | $28.55 | $28.25 (-1.05%) | $28.86 | $28.18 | 1.75 M | $3.29 B |
| 03/04/2026 | $28.76 | $28.61 (-0.52%) | $29.16 | $28.25 | 1.90 M | $3.34 B |
| 03/03/2026 | $28.19 | $28.68 (1.74%) | $28.97 | $27.82 | 3.17 M | $3.34 B |
| 03/02/2026 | $27.90 | $28.55 (2.33%) | $28.96 | $27.69 | 4.03 M | $3.33 B |
| 02/27/2026 | $27.48 | $28.24 (2.77%) | $28.73 | $27.13 | 5.66 M | $3.29 B |
| 02/26/2026 | $26.51 | $26.72 (0.79%) | $27.05 | $26.19 | 4.48 M | $3.12 B |
| 02/25/2026 | $25.70 | $26.01 (1.21%) | $26.17 | $25.43 | 1.87 M | $3.03 B |
| 02/24/2026 | $25.98 | $25.66 (-1.23%) | $26.20 | $25.38 | 1.94 M | $2.99 B |
| 02/23/2026 | $26.35 | $25.90 (-1.71%) | $26.54 | $25.41 | 2.25 M | $3.02 B |
| 02/20/2026 | $26.37 | $26.49 (0.46%) | $26.69 | $25.96 | 1.81 M | $3.09 B |
| 02/19/2026 | $26.94 | $26.36 (-2.15%) | $27.66 | $26.35 | 2.52 M | $3.07 B |
| 02/18/2026 | $23.91 | $26.41 (10.46%) | $26.91 | $23.88 | 5.83 M | $3.08 B |
| 02/17/2026 | $25.00 | $25.36 (1.44%) | $25.72 | $24.83 | 4.38 M | $2.96 B |
| 02/13/2026 | $24.78 | $24.88 (0.4%) | $25.37 | $24.40 | 2.79 M | $2.83 B |
| 02/12/2026 | $25.93 | $24.86 (-4.13%) | $26.40 | $24.80 | 3.22 M | $2.83 B |
| 02/11/2026 | $25.83 | $26.04 (0.81%) | $26.10 | $25.49 | 1.72 M | $2.96 B |
| 02/10/2026 | $25.92 | $25.75 (-0.66%) | $26.24 | $25.71 | 2.56 M | $2.93 B |
| 02/09/2026 | $25.44 | $25.82 (1.49%) | $25.92 | $25.01 | 2.12 M | $2.94 B |
| 02/06/2026 | $25.48 | $25.77 (1.14%) | $25.86 | $25.24 | 1.58 M | $2.93 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.
