Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
30.10
-0.33 (-1.08%)
Jun 27, 2025, 4:00 PM - Market closed
Cinemark Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 30.58 | 31.00 | 29.75 | 30.10 | 30.10 | -1.08% | 4,966,220 |
Jun 26, 2025 | 30.32 | 30.67 | 30.15 | 30.43 | 30.43 | 0.73% | 3,875,374 |
Jun 25, 2025 | 30.63 | 30.77 | 30.13 | 30.21 | 30.21 | -1.40% | 3,157,224 |
Jun 24, 2025 | 31.07 | 31.48 | 30.63 | 30.64 | 30.64 | -1.35% | 3,631,376 |
Jun 23, 2025 | 31.86 | 31.86 | 30.37 | 31.06 | 31.06 | -2.60% | 4,740,627 |
Jun 20, 2025 | 32.75 | 32.78 | 31.51 | 31.89 | 31.89 | -2.33% | 5,976,143 |
Jun 18, 2025 | 32.36 | 32.95 | 32.23 | 32.65 | 32.65 | 0.46% | 4,467,571 |
Jun 17, 2025 | 31.95 | 32.52 | 31.51 | 32.50 | 32.50 | 1.75% | 11,617,934 |
Jun 16, 2025 | 32.20 | 32.57 | 31.03 | 31.94 | 31.94 | -0.62% | 3,336,398 |
Jun 13, 2025 | 31.76 | 32.42 | 31.54 | 32.14 | 32.14 | 0.97% | 5,753,556 |
Jun 12, 2025 | 32.13 | 32.14 | 31.49 | 31.83 | 31.83 | -0.93% | 6,534,547 |
Jun 11, 2025 | 31.41 | 32.13 | 31.13 | 32.13 | 32.13 | 2.00% | 2,155,645 |
Jun 10, 2025 | 31.49 | 31.86 | 31.29 | 31.50 | 31.50 | 0.25% | 1,746,428 |
Jun 9, 2025 | 32.02 | 32.08 | 31.21 | 31.42 | 31.42 | -2.24% | 3,906,440 |
Jun 6, 2025 | 31.81 | 32.16 | 31.13 | 32.14 | 32.14 | 1.84% | 2,726,596 |
Jun 5, 2025 | 31.51 | 31.82 | 31.28 | 31.56 | 31.56 | 0.13% | 1,951,710 |
Jun 4, 2025 | 32.14 | 32.27 | 31.20 | 31.52 | 31.52 | -2.45% | 3,380,192 |
Jun 3, 2025 | 32.99 | 33.05 | 32.20 | 32.31 | 32.31 | -2.24% | 11,491,619 |
Jun 2, 2025 | 33.50 | 33.61 | 32.69 | 33.05 | 33.05 | -2.13% | 3,481,427 |
May 30, 2025 | 33.24 | 34.01 | 32.83 | 33.77 | 33.77 | 2.46% | 2,969,980 |
May 29, 2025 | 32.99 | 33.18 | 32.51 | 32.96 | 32.96 | -0.60% | 1,925,527 |
May 28, 2025 | 33.69 | 33.69 | 32.81 | 33.16 | 33.08 | -1.57% | 2,917,118 |
May 27, 2025 | 32.87 | 33.69 | 32.77 | 33.69 | 33.61 | 3.82% | 5,407,572 |
May 23, 2025 | 32.33 | 32.85 | 32.25 | 32.45 | 32.37 | 0.03% | 2,536,330 |
May 22, 2025 | 32.30 | 32.60 | 32.10 | 32.44 | 32.36 | 0.75% | 3,283,519 |
May 21, 2025 | 31.42 | 32.53 | 31.41 | 32.20 | 32.12 | 1.90% | 2,292,463 |
May 20, 2025 | 31.54 | 31.86 | 31.31 | 31.60 | 31.52 | -0.19% | 3,469,564 |
May 19, 2025 | 31.99 | 31.99 | 31.44 | 31.66 | 31.58 | -0.57% | 2,379,019 |
May 16, 2025 | 31.61 | 32.20 | 31.61 | 31.84 | 31.76 | -0.09% | 1,802,768 |
May 15, 2025 | 31.67 | 31.94 | 31.32 | 31.87 | 31.79 | 2.28% | 2,390,539 |
May 14, 2025 | 30.59 | 31.31 | 30.42 | 31.16 | 31.09 | 1.73% | 2,934,518 |
May 13, 2025 | 30.40 | 30.79 | 30.04 | 30.63 | 30.56 | 1.02% | 2,178,022 |
May 12, 2025 | 30.92 | 31.43 | 29.92 | 30.32 | 30.25 | -2.94% | 3,806,176 |
May 9, 2025 | 31.06 | 31.35 | 30.68 | 31.24 | 31.16 | 0.74% | 2,176,480 |
May 8, 2025 | 31.15 | 31.52 | 30.88 | 31.01 | 30.94 | -0.51% | 2,277,153 |
May 7, 2025 | 30.90 | 31.57 | 30.73 | 31.17 | 31.10 | 1.17% | 2,954,364 |
May 6, 2025 | 29.69 | 31.00 | 29.51 | 30.81 | 30.74 | 3.42% | 4,481,333 |
May 5, 2025 | 29.31 | 29.87 | 27.86 | 29.79 | 29.72 | -1.68% | 6,309,824 |
May 2, 2025 | 28.95 | 30.70 | 28.11 | 30.30 | 30.23 | 1.37% | 4,264,086 |
May 1, 2025 | 29.68 | 30.02 | 29.12 | 29.89 | 29.82 | -0.07% | 8,470,193 |
Apr 30, 2025 | 29.61 | 29.92 | 29.35 | 29.91 | 29.84 | 0.47% | 3,450,619 |
Apr 29, 2025 | 29.96 | 30.14 | 29.68 | 29.77 | 29.70 | -0.77% | 2,369,618 |
Apr 28, 2025 | 29.73 | 30.04 | 29.52 | 30.00 | 29.93 | 1.56% | 2,850,296 |
Apr 25, 2025 | 29.01 | 29.90 | 28.85 | 29.54 | 29.47 | 1.86% | 4,613,890 |
Apr 24, 2025 | 29.18 | 29.25 | 28.76 | 29.00 | 28.93 | -0.10% | 3,878,094 |
Apr 23, 2025 | 29.48 | 29.74 | 28.92 | 29.03 | 28.96 | -1.29% | 4,817,210 |
Apr 22, 2025 | 28.78 | 29.47 | 28.58 | 29.41 | 29.34 | 3.01% | 3,182,379 |
Apr 21, 2025 | 28.73 | 28.73 | 28.08 | 28.55 | 28.48 | 0.04% | 3,571,174 |
Apr 17, 2025 | 28.01 | 28.55 | 27.80 | 28.54 | 28.47 | 1.82% | 2,652,379 |
Apr 16, 2025 | 28.17 | 28.35 | 27.71 | 28.03 | 27.96 | -0.57% | 2,277,344 |