Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
32.14
+0.58 (1.84%)
At close: Jun 6, 2025, 4:00 PM
32.58
+0.44 (1.37%)
After-hours: Jun 6, 2025, 5:38 PM EDT

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202531.8132.1631.1332.1432.141.84%2,726,592
Jun 5, 202531.5131.8231.2831.5631.560.13%1,951,710
Jun 4, 202532.1432.2731.2031.5231.52-2.45%3,380,192
Jun 3, 202532.9933.0532.2032.3132.31-2.24%11,491,619
Jun 2, 202533.5033.6132.6933.0533.05-2.13%3,481,427
May 30, 202533.2434.0132.8333.7733.772.46%2,969,980
May 29, 202532.9933.1832.5132.9632.96-0.60%1,925,527
May 28, 202533.6933.6932.8133.1633.08-1.57%2,917,118
May 27, 202532.8733.6932.7733.6933.613.82%5,407,572
May 23, 202532.3332.8532.2532.4532.370.03%2,536,330
May 22, 202532.3032.6032.1032.4432.360.75%3,283,519
May 21, 202531.4232.5331.4132.2032.121.90%2,292,463
May 20, 202531.5431.8631.3131.6031.52-0.19%3,469,564
May 19, 202531.9931.9931.4431.6631.58-0.57%2,379,019
May 16, 202531.6132.2031.6131.8431.76-0.09%1,802,768
May 15, 202531.6731.9431.3231.8731.792.28%2,390,539
May 14, 202530.5931.3130.4231.1631.091.73%2,934,518
May 13, 202530.4030.7930.0430.6330.561.02%2,178,022
May 12, 202530.9231.4329.9230.3230.25-2.94%3,806,176
May 9, 202531.0631.3530.6831.2431.160.74%2,176,480
May 8, 202531.1531.5230.8831.0130.94-0.51%2,277,153
May 7, 202530.9031.5730.7331.1731.101.17%2,954,364
May 6, 202529.6931.0029.5130.8130.743.42%4,481,333
May 5, 202529.3129.8727.8629.7929.72-1.68%6,309,824
May 2, 202528.9530.7028.1130.3030.231.37%4,264,086
May 1, 202529.6830.0229.1229.8929.82-0.07%8,470,193
Apr 30, 202529.6129.9229.3529.9129.840.47%3,450,619
Apr 29, 202529.9630.1429.6829.7729.70-0.77%2,369,618
Apr 28, 202529.7330.0429.5230.0029.931.56%2,850,296
Apr 25, 202529.0129.9028.8529.5429.471.86%4,613,890
Apr 24, 202529.1829.2528.7629.0028.93-0.10%3,878,094
Apr 23, 202529.4829.7428.9229.0328.96-1.29%4,817,210
Apr 22, 202528.7829.4728.5829.4129.343.01%3,182,379
Apr 21, 202528.7328.7328.0828.5528.480.04%3,571,174
Apr 17, 202528.0128.5527.8028.5428.471.82%2,652,379
Apr 16, 202528.1728.3527.7128.0327.96-0.57%2,277,344
Apr 15, 202527.8228.2627.8028.1928.121.55%2,802,852
Apr 14, 202528.2128.2127.1927.7627.69-0.61%3,269,058
Apr 11, 202527.6028.2727.3227.9327.862.76%4,073,460
Apr 10, 202526.1827.4326.1727.1827.111.34%4,326,551
Apr 9, 202525.4627.3425.3126.8226.765.38%6,632,807
Apr 8, 202526.0826.5425.2825.4525.39-0.97%4,210,358
Apr 7, 202524.9727.3124.5325.7025.644.56%7,008,042
Apr 4, 202524.4325.4724.3024.5824.52-1.64%4,202,575
Apr 3, 202524.2025.0324.2024.9924.930.81%4,131,121
Apr 2, 202524.4425.0024.2124.7924.731.02%2,219,971
Apr 1, 202524.7925.0124.3724.5424.48-1.41%3,168,009
Mar 31, 202524.5025.0124.0224.8924.830.20%3,037,800
Mar 28, 202525.5325.5324.7524.8424.78-3.50%2,382,740
Mar 27, 202525.9926.2925.7025.7425.68-1.23%2,448,124