Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (CNK)

Historical Prices For Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (CNK)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	24.20	25.03	24.20	24.99	4,131,121	24.99
4/02/2025	24.44	25.00	24.21	24.79	2,219,971	24.79
4/01/2025	24.79	25.00	24.37	24.54	3,168,009	24.54
3/31/2025	24.50	25.01	24.02	24.89	3,037,801	24.89
3/28/2025	25.53	25.53	24.75	24.84	2,382,740	24.84
3/27/2025	25.99	26.29	25.70	25.74	2,448,124	25.74
3/26/2025	25.69	26.15	25.66	26.06	4,390,161	26.06
3/25/2025	25.24	25.89	24.95	25.60	2,863,397	25.60
3/24/2025	26.50	26.73	25.26	25.37	5,434,413	25.37
3/21/2025	26.31	26.31	25.90	26.05	4,693,847	26.05
3/20/2025	25.86	26.68	25.86	26.43	5,805,938	26.43
3/19/2025	25.19	26.16	25.19	26.10	4,558,832	26.10
3/18/2025	24.82	25.44	24.53	25.01	4,346,178	25.01
3/17/2025	24.32	25.06	24.29	24.94	4,351,354	24.94
3/14/2025	23.90	24.45	23.81	24.25	3,973,729	24.25
3/13/2025	23.81	24.35	23.53	23.86	11,227,036	23.86
3/12/2025	24.20	24.42	23.66	23.87	5,398,845	23.87
3/11/2025	24.26	24.61	23.86	24.06	3,944,297	24.06
3/10/2025	23.86	24.52	23.83	24.26	3,759,052	24.26
3/07/2025	23.86	25.02	23.79	24.40	5,788,635	24.40
3/06/2025	23.45	23.76	23.12	23.74	4,222,103	23.74
3/05/2025	24.29	24.90	23.41	23.76	3,735,656	23.76
3/04/2025	24.45	25.10	24.11	24.38	4,999,889	24.30
3/03/2025	25.77	26.10	24.34	24.36	5,051,358	24.28
2/28/2025	25.64	25.81	25.24	25.61	2,448,527	25.53
2/27/2025	26.01	26.25	25.45	25.67	2,575,707	25.59
2/26/2025	26.25	26.86	25.61	25.96	6,845,985	25.87
2/25/2025	27.00	27.18	26.09	26.67	3,244,904	26.58
2/24/2025	27.19	27.66	26.89	27.01	4,661,389	26.92
2/21/2025	28.00	28.20	27.07	27.45	4,297,610	27.36
2/20/2025	28.29	28.34	26.48	27.79	8,513,663	27.70
2/19/2025	31.19	31.20	27.56	28.57	15,328,135	28.48
2/18/2025	32.55	33.38	32.50	33.06	4,444,659	32.95
2/14/2025	32.56	33.02	31.98	32.56	1,940,288	32.45
2/13/2025	32.00	32.57	31.70	32.52	3,554,557	32.41
2/12/2025	31.08	31.89	31.08	31.89	1,725,034	31.79
2/11/2025	30.93	31.39	30.71	31.27	1,551,342	31.17
2/10/2025	31.20	31.42	30.65	31.09	1,822,942	30.99
2/07/2025	30.99	31.20	30.80	31.04	1,717,960	30.94
2/06/2025	30.72	31.19	30.54	30.97	1,855,734	30.87
2/05/2025	29.74	31.18	29.73	30.55	4,334,641	30.45
2/04/2025	29.38	29.89	29.28	29.47	4,269,526	29.37
2/03/2025	28.45	29.26	28.32	29.15	5,053,429	29.05
1/31/2025	28.96	29.11	28.36	28.63	2,561,993	28.54
1/30/2025	29.47	29.55	28.58	28.85	2,889,080	28.76
1/29/2025	28.66	29.04	28.54	29.02	1,217,699	28.92
1/28/2025	28.76	29.32	28.59	28.83	1,577,438	28.74
1/27/2025	29.09	29.30	28.54	28.72	1,619,958	28.63
1/24/2025	29.47	29.50	28.86	29.09	1,636,884	28.99
1/23/2025	29.22	29.49	28.91	29.45	1,112,917	29.35
1/22/2025	29.31	29.88	29.20	29.31	2,047,610	29.21
1/21/2025	28.85	28.97	28.39	28.82	2,021,668	28.73
1/17/2025	28.71	29.07	28.57	28.67	1,585,189	28.58
1/16/2025	29.05	29.33	28.53	28.58	1,941,441	28.49
1/15/2025	29.84	30.67	29.04	29.05	1,673,532	28.95
1/14/2025	29.89	30.16	29.34	29.35	2,155,995	29.25
1/13/2025	29.84	30.17	29.44	29.75	1,713,925	29.65
1/10/2025	29.82	30.37	29.66	30.16	1,785,099	30.06
1/08/2025	30.40	30.49	29.99	30.43	1,421,875	30.33
1/07/2025	30.59	30.99	30.35	30.61	1,690,967	30.51
1/06/2025	30.68	30.95	29.61	30.53	2,529,827	30.43