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

Last Price34.78

Change-0.83 (-2.33%)

NYSE· Last Trade: Sep 1st, 6:02 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	36.17	36.39	35.52	35.61	1,776,442	35.61
8/28/2026	36.79	37.18	35.96	35.99	2,456,945	35.99
8/27/2026	36.70	37.12	36.13	36.59	1,628,780	36.59
8/26/2026	37.17	37.89	36.68	37.10	1,765,560	37.10
8/25/2026	38.30	38.45	37.33	37.40	1,680,988	37.31
8/24/2026	36.94	38.83	36.80	38.40	2,977,775	38.31
8/21/2026	36.98	37.26	36.47	36.60	3,149,143	36.51
8/20/2026	37.08	37.99	36.79	36.89	1,328,800	36.80
8/19/2026	37.02	37.84	36.80	37.32	1,711,872	37.23
8/18/2026	37.80	37.80	36.58	36.70	1,447,373	36.61
8/17/2026	37.18	37.80	37.10	37.52	1,628,118	37.43
8/14/2026	37.25	37.55	36.86	37.38	1,928,841	37.29
8/13/2026	37.51	38.07	37.37	37.66	2,123,586	37.57
8/12/2026	36.37	37.54	36.37	37.31	2,777,414	37.22
8/11/2026	37.30	38.02	36.57	36.66	2,087,642	36.57
8/10/2026	36.63	37.76	36.28	37.75	2,268,236	37.66
8/07/2026	37.78	37.92	36.65	37.24	2,139,588	37.15
8/06/2026	38.06	38.24	37.58	37.95	2,217,431	37.86
8/05/2026	38.21	38.51	37.68	37.77	1,960,948	37.68
8/04/2026	37.98	38.12	37.09	38.07	4,001,479	37.98
8/03/2026	37.00	38.98	36.88	37.87	4,397,407	37.78
7/31/2026	36.50	36.84	35.22	36.59	3,475,857	36.50
7/30/2026	36.50	37.50	34.52	36.15	4,365,337	36.06
7/29/2026	35.35	35.50	34.63	34.89	3,648,917	34.81
7/28/2026	33.99	35.15	33.91	35.06	3,582,114	34.98
7/27/2026	32.66	33.72	32.65	33.66	2,535,297	33.58
7/24/2026	32.79	33.62	32.56	32.71	1,562,167	32.63
7/23/2026	32.46	32.73	31.87	32.69	2,661,042	32.61
7/22/2026	31.67	32.54	31.38	32.25	2,915,618	32.17
7/21/2026	32.05	32.16	31.16	31.48	2,332,279	31.40
7/20/2026	31.39	32.19	31.20	31.94	3,163,525	31.86
7/17/2026	30.02	30.60	29.65	30.42	2,448,543	30.35
7/16/2026	29.30	29.98	28.50	29.85	4,030,471	29.78
7/15/2026	29.26	30.19	29.26	29.83	1,995,321	29.76
7/14/2026	28.86	29.95	28.75	29.37	2,077,378	29.30
7/13/2026	29.22	29.52	28.63	29.15	2,187,100	29.08
7/10/2026	29.66	29.85	28.88	29.04	2,118,505	28.97
7/09/2026	30.10	30.30	29.35	29.61	2,108,374	29.54
7/08/2026	29.17	30.31	29.11	29.75	2,303,169	29.68
7/07/2026	29.88	30.48	29.21	29.42	2,557,898	29.35
7/06/2026	30.84	31.18	29.47	29.95	4,355,954	29.88
7/02/2026	32.35	32.35	31.19	31.53	2,218,808	31.45
7/01/2026	31.72	32.11	30.99	31.70	1,955,781	31.62
6/30/2026	32.47	32.64	31.66	31.73	1,952,528	31.65
6/29/2026	33.00	33.08	31.95	32.70	2,228,788	32.62
6/26/2026	32.53	33.55	32.38	33.44	4,211,172	33.36
6/25/2026	33.25	33.57	32.32	32.37	1,784,921	32.29
6/24/2026	33.85	34.05	32.95	33.16	1,168,373	33.08
6/23/2026	33.78	34.16	33.29	33.81	1,293,201	33.73
6/22/2026	34.50	34.73	33.59	33.61	1,921,157	33.53
6/18/2026	33.22	34.23	33.01	33.76	2,340,131	33.68
6/17/2026	33.59	33.71	32.84	33.11	2,004,889	33.03
6/16/2026	32.20	33.32	32.12	33.02	2,083,063	32.94
6/15/2026	32.51	33.21	32.05	32.17	2,645,477	32.09
6/12/2026	34.34	34.40	33.26	33.80	2,843,797	33.72
6/11/2026	33.09	34.05	32.70	34.01	3,244,074	33.93
6/10/2026	32.34	33.59	31.92	33.05	3,616,739	32.97
6/09/2026	31.81	32.83	31.64	32.02	3,875,009	31.94
6/08/2026	31.45	31.82	31.00	31.45	2,652,616	31.37
6/05/2026	31.05	31.48	30.86	31.23	1,695,840	31.15
6/04/2026	30.24	30.86	29.97	30.81	1,586,372	30.74
6/03/2026	30.35	30.53	29.52	29.74	2,196,084	29.67
6/02/2026	31.00	31.00	29.34	30.60	2,310,583	30.53