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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.41$29.114,061,800——
2020-12-30$17.78$29.734,358,500——
2020-12-29$17.42$29.136,711,700——
2020-12-28$16.97$28.388,217,100——
2020-12-24$16.51$27.612,359,600——
2020-12-23$16.58$27.737,384,800——
2020-12-22$15.52$25.954,538,500——
2020-12-21$16.12$26.968,122,200——
2020-12-18$16.23$27.148,078,300——
2020-12-17$16.67$27.886,152,300——
2020-12-16$15.97$26.715,602,600——
2020-12-15$16.25$27.177,451,600——
2020-12-14$15.70$26.2511,027,400——
2020-12-11$16.25$27.1723,286,600——
2020-12-10$14.99$25.0710,086,800——
2020-12-09$15.15$25.3313,086,000——
2020-12-08$15.02$25.1214,442,700——
2020-12-07$13.80$23.0812,152,700——
2020-12-04$14.45$24.1621,108,500——
2020-12-03$13.30$22.2444,356,700——
2020-12-02$17.04$28.4911,426,500——
2020-12-01$16.27$27.217,818,700——
2020-11-30$15.45$25.849,611,000——
2020-11-27$16.78$28.062,645,000——
2020-11-25$16.61$27.785,432,000——
2020-11-24$16.95$28.3410,516,100——
2020-11-23$15.66$26.198,904,900——
2020-11-20$14.69$24.566,830,600——
2020-11-19$14.52$24.287,674,200——
2020-11-18$14.91$24.9310,999,400——
2020-11-17$14.80$24.759,306,300——
2020-11-16$14.26$23.8515,777,300——
2020-11-13$13.64$22.8111,009,600——
2020-11-12$12.33$20.6211,144,300——
2020-11-11$13.17$22.029,987,000——
2020-11-10$13.56$22.6824,720,200——
2020-11-09$13.08$21.8750,927,700——
2020-11-06$9.01$15.076,929,200——
2020-11-05$9.07$15.1711,806,900——
2020-11-04$8.54$14.286,873,800——
2020-11-03$8.64$14.457,685,500——
2020-11-02$8.32$13.916,097,500——
2020-10-30$8.19$13.706,874,900——
2020-10-29$8.42$14.085,536,000——
2020-10-28$8.24$13.786,522,600——
2020-10-27$8.45$14.134,920,300——
2020-10-26$8.66$14.488,547,100——
2020-10-23$9.36$15.6510,972,400——
2020-10-22$9.31$15.579,951,600——
2020-10-21$8.61$14.407,829,700——
2020-10-20$8.65$14.469,104,900——
2020-10-19$8.39$14.0319,443,400——
2020-10-16$7.86$13.147,935,600——
2020-10-15$7.87$13.167,505,500——
2020-10-14$8.06$13.4816,782,500——
2020-10-13$7.93$13.2619,928,900——
2020-10-12$8.59$14.367,167,300——
2020-10-09$8.43$14.1011,635,200——
2020-10-08$8.77$14.6714,350,600——
2020-10-07$8.43$14.1014,253,400——
2020-10-06$8.60$14.3820,252,500——
2020-10-05$8.33$13.9329,289,700——
2020-10-02$10.09$16.875,901,100——
2020-10-01$10.06$16.826,232,800——
2020-09-30$10.00$16.727,974,200——
2020-09-29$9.85$16.476,279,800——
2020-09-28$10.31$17.245,753,300——
2020-09-25$10.43$17.446,589,100——
2020-09-24$9.94$16.6210,906,400——
2020-09-23$10.50$17.569,070,000——
2020-09-22$11.17$18.686,559,700——
2020-09-21$11.16$18.669,014,100——
2020-09-18$11.60$19.407,817,500——
2020-09-17$11.99$20.056,879,900——
2020-09-16$12.50$20.905,116,800——
2020-09-15$12.39$20.728,827,700——
2020-09-14$12.11$20.256,786,900——
2020-09-11$12.04$20.137,890,400——
2020-09-10$12.74$21.309,706,100——
2020-09-09$13.74$22.987,861,100——
2020-09-08$14.31$23.938,690,000——
2020-09-04$15.84$26.497,309,100——
2020-09-03$15.85$26.5010,649,100——
2020-09-02$16.08$26.8910,995,700——
2020-09-01$14.76$24.684,325,300——
2020-08-31$14.65$24.507,282,600——
2020-08-28$15.26$25.5210,453,600——
2020-08-27$14.22$23.788,797,600——
2020-08-26$13.12$21.944,809,700——
2020-08-25$13.61$22.768,731,400——
2020-08-24$13.65$22.839,321,500——
2020-08-21$12.37$20.699,747,100——
2020-08-20$12.40$20.7416,212,800——
2020-08-19$11.15$18.6518,081,600——
2020-08-18$11.04$18.4623,117,600——
2020-08-17$12.79$21.394,966,000——
2020-08-14$12.67$21.196,180,600——
2020-08-13$11.81$19.755,646,700——
2020-08-12$11.47$19.183,954,800——
2020-08-11$11.87$19.858,361,000——
2020-08-10$11.04$18.465,028,600——
2020-08-07$11.06$18.4915,270,400——
2020-08-06$10.50$17.5612,323,400——
2020-08-05$11.50$19.237,412,100——
2020-08-04$12.30$20.573,532,000——
2020-08-03$11.86$19.833,929,600——
2020-07-31$11.83$19.782,570,000——
2020-07-30$11.87$19.853,840,700——
2020-07-29$11.49$19.218,373,900——
2020-07-28$12.39$20.722,870,100——
2020-07-27$12.08$20.202,155,200——
2020-07-24$12.21$20.423,150,700——
2020-07-23$12.57$21.022,417,100——
2020-07-22$12.65$21.152,152,000——
2020-07-21$12.82$21.443,027,000——
2020-07-20$12.93$21.622,810,900——
2020-07-17$13.59$22.732,963,400——
2020-07-16$13.73$22.963,709,800——
2020-07-15$14.25$23.834,934,700——
2020-07-14$12.33$20.623,352,400——
2020-07-13$12.68$21.203,814,600——
2020-07-10$13.04$21.812,772,200——
2020-07-09$12.84$21.473,945,900——
2020-07-08$13.00$21.744,558,000——
2020-07-07$12.22$20.434,560,900——
2020-07-06$12.59$21.054,237,600——
2020-07-02$12.27$20.524,262,100——
2020-07-01$12.83$21.456,455,100——
2020-06-30$11.55$19.314,435,000——
2020-06-29$11.65$19.486,848,300——
2020-06-26$11.39$19.0515,121,400——
2020-06-25$12.37$20.694,645,900——
2020-06-24$12.81$21.424,982,200——
2020-06-23$13.96$23.344,135,200——
2020-06-22$14.17$23.705,271,500——
2020-06-19$14.06$23.516,800,500——
2020-06-18$15.36$25.693,764,000——
2020-06-17$14.71$24.604,173,900——
2020-06-16$15.31$25.603,529,100——
2020-06-15$15.33$25.634,170,700——
2020-06-12$15.64$26.153,132,400——
2020-06-11$14.97$25.035,533,000——
2020-06-10$17.07$28.544,127,900——
2020-06-09$18.16$30.374,836,600——
2020-06-08$19.66$32.884,801,600——
2020-06-05$17.64$29.505,690,500——
2020-06-04$16.72$27.965,814,500——
2020-06-03$16.34$27.325,998,900——
2020-06-02$15.95$26.675,753,400——
2020-06-01$15.62$26.122,667,100——
2020-05-29$15.03$25.133,872,400——
2020-05-28$15.30$25.584,232,900——
2020-05-27$17.24$28.836,045,200——
2020-05-26$15.45$25.845,859,200——
2020-05-22$14.04$23.482,382,700——
2020-05-21$14.22$23.784,596,800——
2020-05-20$13.96$23.343,391,700——
2020-05-19$12.98$21.714,048,300——
2020-05-18$13.29$22.226,886,300——
2020-05-15$11.88$19.872,790,300——
2020-05-14$11.99$20.054,022,900——
2020-05-13$12.18$20.374,119,600——
2020-05-12$13.08$21.872,282,500——
2020-05-11$13.58$22.714,179,700——
2020-05-08$14.13$23.633,415,000——
2020-05-07$13.61$22.763,507,000——
2020-05-06$12.79$21.393,011,600——
2020-05-05$13.24$22.143,889,500——
2020-05-04$13.70$22.914,181,100——
2020-05-01$13.52$22.614,915,400——
2020-04-30$14.28$23.888,780,000——
2020-04-29$15.34$25.657,367,300——
2020-04-28$14.11$23.595,804,100——
2020-04-27$13.25$22.165,625,300——
2020-04-24$12.20$20.404,075,200——
2020-04-23$12.84$21.473,749,700——
2020-04-22$12.53$20.954,935,800——
2020-04-21$13.53$22.625,296,000——
2020-04-20$13.52$22.614,263,500——
2020-04-17$13.48$22.547,381,500——
2020-04-16$11.61$19.413,962,800——
2020-04-15$11.43$19.116,240,700——
2020-04-14$11.39$19.054,517,900——
2020-04-13$10.80$18.065,658,200——
2020-04-09$12.50$20.909,341,000——
2020-04-08$11.35$18.984,473,100——
2020-04-07$10.85$18.147,446,300——
2020-04-06$9.28$15.524,339,200——
2020-04-03$8.39$14.034,778,100——
2020-04-02$8.41$14.067,744,200——
2020-04-01$8.03$13.438,414,300——
2020-03-31$10.19$17.042,895,500——
2020-03-30$10.10$16.893,146,200——
2020-03-27$12.30$20.572,788,100——
2020-03-26$12.68$21.204,658,500——
2020-03-25$11.63$19.455,175,200——
2020-03-24$11.58$19.364,840,900——
2020-03-23$12.29$20.557,076,800——
2020-03-20$11.42$19.1013,153,200——
2020-03-19$11.39$19.0511,303,100——
2020-03-18$6.58$11.0015,366,800——
2020-03-17$6.96$11.6413,341,100——
2020-03-16$10.13$16.949,997,700——
2020-03-13$14.70$24.587,679,100——
2020-03-12$14.68$24.557,448,400——
2020-03-11$19.49$32.593,325,300——
2020-03-10$22.01$36.813,303,800——
2020-03-09$21.01$35.134,522,300——
2020-03-06$23.58$39.435,145,400——
2020-03-05$23.08$38.594,529,300——
2020-03-04$24.19$39.853,306,700——
2020-03-03$24.15$39.782,712,000——
2020-03-02$24.74$40.753,766,100——
2020-02-28$25.96$42.764,828,400——
2020-02-27$25.17$41.468,797,900——
2020-02-26$25.48$41.976,282,400——
2020-02-25$27.00$44.484,437,500——
2020-02-24$28.69$47.263,058,100——
2020-02-21$29.14$48.007,465,800——
2020-02-20$32.67$53.821,446,500——
2020-02-19$32.12$52.911,642,600——
2020-02-18$31.71$52.241,925,100——
2020-02-14$30.77$50.692,374,900——
2020-02-13$31.02$51.101,486,300——
2020-02-12$31.34$51.631,062,200——
2020-02-11$31.54$51.96991,700——
2020-02-10$31.57$52.011,419,200——
2020-02-07$31.50$51.89992,700——
2020-02-06$31.65$52.141,027,300——
2020-02-05$32.18$53.011,163,700——
2020-02-04$31.19$51.381,572,000——
2020-02-03$31.08$51.201,627,600——
2020-01-31$31.51$51.911,519,200——
2020-01-30$32.51$53.55938,100——
2020-01-29$32.43$53.42803,000——
2020-01-28$32.52$53.571,716,200——
2020-01-27$31.88$52.521,945,500——
2020-01-24$32.22$53.081,958,200——
2020-01-23$32.30$53.211,697,300——
2020-01-22$32.36$53.312,174,300——
2020-01-21$32.01$52.733,289,000——
2020-01-17$32.43$53.421,567,600——
2020-01-16$32.36$53.311,521,600——
2020-01-15$32.20$53.042,007,100——
2020-01-14$31.63$52.102,415,700——
2020-01-13$31.41$51.741,515,300——
2020-01-10$31.13$51.281,626,400——
2020-01-09$31.00$51.072,893,000——
2020-01-08$32.11$52.902,287,400——
2020-01-07$33.89$55.83982,000——
2020-01-06$33.94$55.911,014,500——
2020-01-03$33.92$55.881,135,700——
2020-01-02$34.07$56.121,158,000——