NYSE:CNK | Historical Stock Price | Cinemark Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.52$10.49$16.88$27.16$43.71$70.342007-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$33.85$55.76954,900——
2019-12-30$34.01$56.03992,500——
2019-12-27$33.99$55.991,323,100——
2019-12-26$33.98$55.981,701,700——
2019-12-24$34.00$56.011,754,300——
2019-12-23$33.78$55.652,409,900——
2019-12-20$34.86$57.433,135,600——
2019-12-19$35.23$58.042,168,300——
2019-12-18$35.49$58.461,713,200——
2019-12-17$35.13$57.871,767,700——
2019-12-16$34.81$57.341,502,500——
2019-12-13$34.40$56.671,128,500——
2019-12-12$34.71$57.18942,400——
2019-12-11$34.12$56.21704,400——
2019-12-10$34.15$56.26953,400——
2019-12-09$34.33$56.551,275,700——
2019-12-06$34.22$56.371,528,900——
2019-12-05$34.19$56.321,860,500——
2019-12-04$33.88$55.811,451,800——
2019-12-03$34.01$56.031,599,400——
2019-12-02$34.29$55.931,501,700——
2019-11-29$33.87$55.24797,100——
2019-11-27$33.96$55.391,388,600——
2019-11-26$33.11$54.001,534,400——
2019-11-25$33.22$54.181,674,500——
2019-11-22$33.05$53.902,061,100——
2019-11-21$33.37$54.431,462,000——
2019-11-20$33.88$55.26975,300——
2019-11-19$34.32$55.98977,900——
2019-11-18$34.13$55.671,065,700——
2019-11-15$34.12$55.651,570,500——
2019-11-14$34.25$55.86977,900——
2019-11-13$34.60$56.432,018,700——
2019-11-12$35.46$57.83633,100——
2019-11-11$36.02$58.75667,300——
2019-11-08$36.31$59.22968,600——
2019-11-07$35.98$58.681,481,500——
2019-11-06$36.25$59.121,173,700——
2019-11-05$36.67$59.812,095,900——
2019-11-04$36.80$60.021,760,800——
2019-11-01$36.75$59.941,156,500——
2019-10-31$36.60$59.69734,100——
2019-10-30$36.64$59.76575,900——
2019-10-29$37.18$60.64594,400——
2019-10-28$37.01$60.36777,400——
2019-10-25$37.09$60.49679,600——
2019-10-24$36.41$59.38490,700——
2019-10-23$36.74$59.921,105,600——
2019-10-22$36.59$59.681,707,900——
2019-10-21$36.21$59.061,221,600——
2019-10-18$36.57$59.65978,500——
2019-10-17$36.58$59.66775,500——
2019-10-16$35.72$58.26888,500——
2019-10-15$35.35$57.661,521,500——
2019-10-14$35.80$58.391,596,500——
2019-10-11$36.71$59.871,117,300——
2019-10-10$35.88$58.521,068,700——
2019-10-09$36.34$59.27943,900——
2019-10-08$36.67$59.811,244,700——
2019-10-07$37.21$60.69983,000——
2019-10-04$37.98$61.94920,900——
2019-10-03$38.02$62.01912,700——
2019-10-02$38.28$62.431,146,700——
2019-10-01$38.42$62.66822,900——
2019-09-30$38.64$63.021,028,300——
2019-09-27$38.35$62.55764,400——
2019-09-26$38.70$63.121,276,400——
2019-09-25$38.49$62.78722,800——
2019-09-24$38.06$62.08868,100——
2019-09-23$37.69$61.47752,400——
2019-09-20$37.92$61.851,080,800——
2019-09-19$37.76$61.591,094,700——
2019-09-18$38.58$62.92638,300——
2019-09-17$38.48$62.76710,800——
2019-09-16$39.38$64.231,119,400——
2019-09-13$39.36$64.20596,200——
2019-09-12$38.92$63.48667,400——
2019-09-11$39.17$63.89752,700——
2019-09-10$38.50$62.79676,800——
2019-09-09$39.25$64.02968,600——
2019-09-06$38.51$62.81786,800——
2019-09-05$38.92$63.48691,700——
2019-09-04$38.78$63.251,071,200——
2019-09-03$38.01$61.99934,700——
2019-08-30$38.16$61.681,111,700——
2019-08-29$37.92$61.30788,700——
2019-08-28$37.60$60.78931,200——
2019-08-27$37.19$60.12886,500——
2019-08-26$37.61$60.79695,300——
2019-08-23$37.00$59.81691,400——
2019-08-22$37.79$61.09713,200——
2019-08-21$37.53$60.67911,500——
2019-08-20$37.72$60.97451,000——
2019-08-19$37.77$61.05611,600——
2019-08-16$37.87$61.221,138,400——
2019-08-15$37.13$60.021,688,500——
2019-08-14$36.70$59.321,145,600——
2019-08-13$38.13$61.64800,200——
2019-08-12$38.22$61.78656,200——
2019-08-09$39.98$64.63907,900——
2019-08-08$39.42$63.721,578,300——
2019-08-07$38.44$62.141,868,800——
2019-08-06$39.42$63.721,721,300——
2019-08-05$39.57$63.961,759,800——
2019-08-02$41.10$66.442,281,100——
2019-08-01$39.32$63.562,014,200——
2019-07-31$39.92$64.531,281,000——
2019-07-30$39.61$64.03962,700——
2019-07-29$39.32$63.56951,900——
2019-07-26$38.85$62.80856,900——
2019-07-25$38.64$62.461,125,300——
2019-07-24$38.36$62.011,037,500——
2019-07-23$37.28$60.261,053,000——
2019-07-22$36.94$59.711,528,800——
2019-07-19$36.97$59.761,791,300——
2019-07-18$36.47$58.951,668,300——
2019-07-17$37.78$61.07840,200——
2019-07-16$38.22$61.781,092,900——
2019-07-15$38.07$61.54970,500——
2019-07-12$38.39$62.061,265,300——
2019-07-11$37.58$60.751,172,200——
2019-07-10$38.04$61.491,558,800——
2019-07-09$37.44$60.521,317,700——
2019-07-08$36.93$59.701,058,100——
2019-07-05$37.16$60.07929,800——
2019-07-03$37.40$60.46751,100——
2019-07-02$36.43$58.891,068,800——
2019-07-01$36.12$58.391,642,700——
2019-06-28$36.10$58.351,579,800——
2019-06-27$35.23$56.951,141,000——
2019-06-26$35.25$56.981,025,600——
2019-06-25$35.45$57.30921,700——
2019-06-24$36.12$58.391,139,200——
2019-06-21$36.81$59.501,742,300——
2019-06-20$37.18$60.101,312,200——
2019-06-19$38.35$61.99738,100——
2019-06-18$38.20$61.751,119,200——
2019-06-17$38.31$61.93722,500——
2019-06-14$38.14$61.651,101,300——
2019-06-13$38.25$61.83904,100——
2019-06-12$38.00$61.431,620,000——
2019-06-11$37.39$60.441,002,000——
2019-06-10$37.50$60.62764,900——
2019-06-07$37.22$60.161,049,100——
2019-06-06$37.47$60.02859,000——
2019-06-05$37.98$60.84830,000——
2019-06-04$38.28$61.32918,700——
2019-06-03$38.27$61.301,042,700——
2019-05-31$37.99$60.85823,800——
2019-05-30$37.98$60.84580,300——
2019-05-29$37.83$60.60702,300——
2019-05-28$38.17$61.141,380,400——
2019-05-24$38.28$61.32625,800——
2019-05-23$38.46$61.60664,100——
2019-05-22$39.43$63.16748,900——
2019-05-21$39.47$63.22710,700——
2019-05-20$39.23$62.84739,600——
2019-05-17$40.20$64.391,304,500——
2019-05-16$40.00$64.071,061,200——
2019-05-15$40.30$64.55936,900——
2019-05-14$40.16$64.331,333,800——
2019-05-13$39.57$63.381,232,200——
2019-05-10$40.80$65.351,238,500——
2019-05-09$41.25$66.07994,700——
2019-05-08$41.00$65.671,511,700——
2019-05-07$41.61$66.651,761,100——
2019-05-06$42.36$67.85976,800——
2019-05-03$42.39$67.90841,400——
2019-05-02$41.97$67.23756,800——
2019-05-01$41.85$67.03765,500——
2019-04-30$42.05$67.361,722,700——
2019-04-29$41.82$66.991,318,500——
2019-04-26$41.53$66.52899,300——
2019-04-25$41.00$65.67920,500——
2019-04-24$41.50$66.47691,800——
2019-04-23$41.04$65.741,079,900——
2019-04-22$40.86$65.45923,000——
2019-04-18$42.25$67.68880,900——
2019-04-17$42.17$67.55776,700——
2019-04-16$41.74$66.86725,600——
2019-04-15$41.63$66.681,291,300——
2019-04-12$42.18$67.561,118,300——
2019-04-11$41.07$65.791,034,900——
2019-04-10$40.73$65.24586,400——
2019-04-09$40.60$65.031,059,200——
2019-04-08$40.71$65.211,094,800——
2019-04-05$40.02$64.10794,600——
2019-04-04$39.91$63.931,100,900——
2019-04-03$39.39$63.091,385,400——
2019-04-02$39.13$62.681,324,500——
2019-04-01$39.99$64.06939,600——
2019-03-29$39.99$64.061,017,900——
2019-03-28$40.26$64.49914,900——
2019-03-27$40.75$65.271,527,700——
2019-03-26$40.39$64.701,048,200——
2019-03-25$40.52$64.901,006,100——
2019-03-22$39.84$63.82859,100——
2019-03-21$39.88$63.88875,800——
2019-03-20$39.94$63.981,023,600——
2019-03-19$40.18$64.361,527,400——
2019-03-18$40.79$65.341,251,100——
2019-03-15$40.32$64.581,969,800——
2019-03-14$40.12$64.261,069,800——
2019-03-13$40.12$64.261,425,200——
2019-03-12$39.17$62.74959,100——
2019-03-11$39.34$63.011,326,100——
2019-03-08$38.92$62.34885,900——
2019-03-07$38.26$61.281,350,800——
2019-03-06$39.03$61.971,285,600——
2019-03-05$39.24$62.311,705,700——
2019-03-04$39.19$62.231,783,300——
2019-03-01$38.49$61.121,189,900——
2019-02-28$37.63$59.751,741,000——
2019-02-27$37.89$60.161,443,600——
2019-02-26$37.14$58.971,484,400——
2019-02-25$37.89$60.162,069,100——
2019-02-22$38.29$60.801,770,400——
2019-02-21$36.90$58.591,972,400——
2019-02-20$37.16$59.001,153,400——
2019-02-19$36.77$58.381,382,000——
2019-02-15$37.31$59.241,399,700——
2019-02-14$37.19$59.051,108,000——
2019-02-13$36.81$58.451,191,900——
2019-02-12$36.45$57.881,664,400——
2019-02-11$36.53$58.002,017,700——
2019-02-08$38.59$61.271,041,100——
2019-02-07$38.50$61.131,329,600——
2019-02-06$38.83$61.66699,900——
2019-02-05$39.80$63.20910,600——
2019-02-04$39.42$62.59876,000——
2019-02-01$39.20$62.241,107,400——
2019-01-31$40.92$64.971,084,000——
2019-01-30$40.18$63.80601,400——
2019-01-29$40.33$64.04886,500——
2019-01-28$40.09$63.661,191,500——
2019-01-25$39.93$63.401,052,100——
2019-01-24$39.96$63.45945,000——
2019-01-23$39.92$63.39959,600——
2019-01-22$39.56$62.81954,600——
2019-01-18$40.92$64.971,355,300——
2019-01-17$40.32$64.021,474,900——
2019-01-16$39.95$63.431,394,000——
2019-01-15$39.90$63.35890,800——
2019-01-14$39.83$63.241,147,500——
2019-01-11$39.65$62.96842,000——
2019-01-10$39.33$62.451,105,500——
2019-01-09$39.25$62.321,012,500——
2019-01-08$40.04$63.581,334,200——
2019-01-07$39.21$62.261,671,000——
2019-01-04$38.09$60.481,143,400——
2019-01-03$37.16$59.001,015,400——
2019-01-02$36.89$58.581,292,600——