Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
24.21
-0.63 (-2.54%)
Mar 31, 2025, 9:39 AM EDT - Market open

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.5325.5324.7524.8424.84-3.50%2,382,740
Mar 27, 202525.9926.2925.7025.7425.74-1.23%2,448,124
Mar 26, 202525.6926.1525.6726.0626.061.80%4,390,161
Mar 25, 202525.2425.9024.9525.6025.600.91%2,863,397
Mar 24, 202526.5026.7325.2625.3725.37-2.61%5,207,839
Mar 21, 202526.3126.3125.9026.0526.05-1.44%4,693,846
Mar 20, 202525.8626.6925.8626.4326.431.26%5,806,410
Mar 19, 202525.1926.1625.1926.1026.104.36%4,558,832
Mar 18, 202524.8225.4424.5325.0125.010.28%4,346,178
Mar 17, 202524.3225.0624.2924.9424.942.85%4,351,354
Mar 14, 202523.9024.4523.8124.2524.251.63%3,973,728
Mar 13, 202523.8124.3523.5323.8623.86-0.04%11,227,035
Mar 12, 202524.2024.4223.6623.8723.87-0.79%5,398,847
Mar 11, 202524.2624.6123.8624.0624.06-0.82%3,944,297
Mar 10, 202523.8624.5223.8324.2624.26-0.57%3,758,999
Mar 7, 202523.8625.0223.7924.4024.402.78%5,788,635
Mar 6, 202523.4523.7623.1223.7423.74-0.08%4,222,102
Mar 5, 202524.2924.9023.4123.7623.76-2.54%3,736,463
Mar 4, 202524.4525.1024.1124.3824.300.08%4,999,898
Mar 3, 202525.7726.1024.3424.3624.28-4.88%5,051,451
Feb 28, 202525.6425.8125.2425.6125.52-0.23%2,448,527
Feb 27, 202526.0126.2525.4525.6725.58-1.12%2,575,711
Feb 26, 202526.2526.8625.6125.9625.87-2.66%6,846,083
Feb 25, 202527.0027.1826.0926.6726.58-1.26%3,245,077
Feb 24, 202527.1927.6626.8927.0126.92-1.60%4,661,609
Feb 21, 202528.0028.2027.0727.4527.36-1.22%4,297,609
Feb 20, 202528.2928.3426.4927.7927.70-2.73%8,513,652
Feb 19, 202531.2031.2027.5628.5728.47-13.58%14,638,498
Feb 18, 202532.5533.3832.5033.0632.951.54%4,445,951
Feb 14, 202532.5633.0231.9932.5632.450.12%1,940,288
Feb 13, 202532.0032.5731.7032.5232.411.98%3,554,645
Feb 12, 202531.0831.8931.0831.8931.781.98%1,725,078
Feb 11, 202530.9331.3930.7131.2731.170.58%1,551,342
Feb 10, 202531.2031.4230.6531.0930.990.16%1,822,957
Feb 7, 202530.9931.2030.8031.0430.940.23%1,717,960
Feb 6, 202530.7231.1930.5430.9730.871.37%1,855,829
Feb 5, 202529.7431.1829.7330.5530.453.66%4,336,317
Feb 4, 202529.3829.8929.2829.4729.371.10%4,269,537
Feb 3, 202528.4529.2628.3229.1529.051.82%5,053,428
Jan 31, 202528.9629.1128.3628.6328.53-0.76%2,561,993
Jan 30, 202529.4729.5528.5828.8528.75-0.59%2,889,185
Jan 29, 202528.6629.0428.5429.0228.920.66%1,217,703
Jan 28, 202528.7629.3228.6028.8328.730.38%1,577,446
Jan 27, 202529.0929.3028.5428.7228.62-1.27%1,619,977
Jan 24, 202529.4729.5028.8629.0928.99-1.22%1,636,884
Jan 23, 202529.2229.4928.9129.4529.350.48%1,112,930
Jan 22, 202529.3129.8829.2029.3129.211.70%2,047,610
Jan 21, 202528.8528.9728.3928.8228.720.52%2,021,671
Jan 17, 202528.7129.0728.5828.6728.570.31%1,585,189
Jan 16, 202529.0529.3328.5328.5828.48-1.62%1,941,466