Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
29.03
-0.38 (-1.29%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.48 | 29.74 | 28.92 | 29.03 | 29.03 | -1.29% | 4,817,210 |
| Apr 22, 2025 | 28.78 | 29.47 | 28.58 | 29.41 | 29.41 | 3.01% | 3,182,379 |
| Apr 21, 2025 | 28.73 | 28.73 | 28.08 | 28.55 | 28.55 | 0.04% | 3,571,174 |
| Apr 17, 2025 | 28.01 | 28.55 | 27.80 | 28.54 | 28.54 | 1.82% | 2,652,379 |
| Apr 16, 2025 | 28.17 | 28.35 | 27.71 | 28.03 | 28.03 | -0.57% | 2,277,344 |
| Apr 15, 2025 | 27.82 | 28.26 | 27.80 | 28.19 | 28.19 | 1.55% | 2,802,852 |
| Apr 14, 2025 | 28.21 | 28.21 | 27.19 | 27.76 | 27.76 | -0.61% | 3,269,058 |
| Apr 11, 2025 | 27.60 | 28.27 | 27.32 | 27.93 | 27.93 | 2.76% | 4,073,460 |
| Apr 10, 2025 | 26.18 | 27.43 | 26.17 | 27.18 | 27.18 | 1.34% | 4,326,551 |
| Apr 9, 2025 | 25.46 | 27.34 | 25.31 | 26.82 | 26.82 | 5.38% | 6,632,807 |
| Apr 8, 2025 | 26.08 | 26.54 | 25.28 | 25.45 | 25.45 | -0.97% | 4,210,358 |
| Apr 7, 2025 | 24.97 | 27.31 | 24.53 | 25.70 | 25.70 | 4.56% | 7,008,042 |
| Apr 4, 2025 | 24.43 | 25.47 | 24.30 | 24.58 | 24.58 | -1.64% | 4,202,575 |
| Apr 3, 2025 | 24.20 | 25.03 | 24.20 | 24.99 | 24.99 | 0.81% | 4,131,121 |
| Apr 2, 2025 | 24.44 | 25.00 | 24.21 | 24.79 | 24.79 | 1.02% | 2,219,971 |
| Apr 1, 2025 | 24.79 | 25.01 | 24.37 | 24.54 | 24.54 | -1.41% | 3,168,009 |
| Mar 31, 2025 | 24.50 | 25.01 | 24.02 | 24.89 | 24.89 | 0.20% | 3,037,800 |
| Mar 28, 2025 | 25.53 | 25.53 | 24.75 | 24.84 | 24.84 | -3.50% | 2,382,740 |
| Mar 27, 2025 | 25.99 | 26.29 | 25.70 | 25.74 | 25.74 | -1.23% | 2,448,124 |
| Mar 26, 2025 | 25.69 | 26.15 | 25.67 | 26.06 | 26.06 | 1.80% | 4,390,161 |
| Mar 25, 2025 | 25.24 | 25.90 | 24.95 | 25.60 | 25.60 | 0.91% | 2,863,397 |
| Mar 24, 2025 | 26.50 | 26.73 | 25.26 | 25.37 | 25.37 | -2.61% | 5,207,839 |
| Mar 21, 2025 | 26.31 | 26.31 | 25.90 | 26.05 | 26.05 | -1.44% | 4,693,846 |
| Mar 20, 2025 | 25.86 | 26.69 | 25.86 | 26.43 | 26.43 | 1.26% | 5,806,410 |
| Mar 19, 2025 | 25.19 | 26.16 | 25.19 | 26.10 | 26.10 | 4.36% | 4,558,832 |
| Mar 18, 2025 | 24.82 | 25.44 | 24.53 | 25.01 | 25.01 | 0.28% | 4,346,178 |
| Mar 17, 2025 | 24.32 | 25.06 | 24.29 | 24.94 | 24.94 | 2.85% | 4,351,354 |
| Mar 14, 2025 | 23.90 | 24.45 | 23.81 | 24.25 | 24.25 | 1.63% | 3,973,728 |
| Mar 13, 2025 | 23.81 | 24.35 | 23.53 | 23.86 | 23.86 | -0.04% | 11,227,035 |
| Mar 12, 2025 | 24.20 | 24.42 | 23.66 | 23.87 | 23.87 | -0.79% | 5,398,847 |
| Mar 11, 2025 | 24.26 | 24.61 | 23.86 | 24.06 | 24.06 | -0.82% | 3,944,297 |
| Mar 10, 2025 | 23.86 | 24.52 | 23.83 | 24.26 | 24.26 | -0.57% | 3,758,999 |
| Mar 7, 2025 | 23.86 | 25.02 | 23.79 | 24.40 | 24.40 | 2.78% | 5,788,635 |
| Mar 6, 2025 | 23.45 | 23.76 | 23.12 | 23.74 | 23.74 | -0.08% | 4,222,102 |
| Mar 5, 2025 | 24.29 | 24.90 | 23.41 | 23.76 | 23.76 | -2.54% | 3,736,463 |
| Mar 4, 2025 | 24.45 | 25.10 | 24.11 | 24.38 | 24.30 | 0.08% | 4,999,898 |
| Mar 3, 2025 | 25.77 | 26.10 | 24.34 | 24.36 | 24.28 | -4.88% | 5,051,451 |
| Feb 28, 2025 | 25.64 | 25.81 | 25.24 | 25.61 | 25.52 | -0.23% | 2,448,527 |
| Feb 27, 2025 | 26.01 | 26.25 | 25.45 | 25.67 | 25.58 | -1.12% | 2,575,711 |
| Feb 26, 2025 | 26.25 | 26.86 | 25.61 | 25.96 | 25.87 | -2.66% | 6,846,083 |
| Feb 25, 2025 | 27.00 | 27.18 | 26.09 | 26.67 | 26.58 | -1.26% | 3,245,077 |
| Feb 24, 2025 | 27.19 | 27.66 | 26.89 | 27.01 | 26.92 | -1.60% | 4,661,609 |
| Feb 21, 2025 | 28.00 | 28.20 | 27.07 | 27.45 | 27.36 | -1.22% | 4,297,609 |
| Feb 20, 2025 | 28.29 | 28.34 | 26.49 | 27.79 | 27.70 | -2.73% | 8,513,652 |
| Feb 19, 2025 | 31.20 | 31.20 | 27.56 | 28.57 | 28.47 | -13.58% | 14,638,498 |
| Feb 18, 2025 | 32.55 | 33.38 | 32.50 | 33.06 | 32.95 | 1.54% | 4,445,951 |
| Feb 14, 2025 | 32.56 | 33.02 | 31.99 | 32.56 | 32.45 | 0.12% | 1,940,288 |
| Feb 13, 2025 | 32.00 | 32.57 | 31.70 | 32.52 | 32.41 | 1.98% | 3,554,645 |
| Feb 12, 2025 | 31.08 | 31.89 | 31.08 | 31.89 | 31.78 | 1.98% | 1,725,078 |
| Feb 11, 2025 | 30.93 | 31.39 | 30.71 | 31.27 | 31.17 | 0.58% | 1,551,342 |