Cinemark Holdings, Inc. CNK
NYSE · United States · Consumer Services
$36.81-0.49 (-1.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.30 | -2.46% | $38.31 | $38.58 | $37.27 | 1.71M |
| 2026-09-29 | $38.24 | -0.36% | $38.50 | $38.81 | $37.81 | 2.25M |
| 2026-09-28 | $38.38 | +1.62% | $37.65 | $39.07 | $37.26 | 2.72M |
| 2026-09-25 | $37.77 | +2.14% | $36.99 | $38.09 | $36.44 | 2.21M |
| 2026-09-24 | $36.98 | +3.32% | $35.86 | $37.24 | $35.52 | 2.32M |
| 2026-09-23 | $35.79 | -0.25% | $35.71 | $36.54 | $35.68 | 1.86M |
| 2026-09-22 | $35.88 | -1.02% | $36.79 | $36.93 | $35.76 | 3.78M |
| 2026-09-21 | $36.25 | +3.60% | $35.13 | $36.42 | $35.06 | 3.08M |
| 2026-09-18 | $34.99 | +1.36% | $34.51 | $35.05 | $34.33 | 3.11M |
| 2026-09-17 | $34.52 | +1.44% | $34.10 | $34.66 | $33.86 | 2.11M |
| 2026-09-16 | $34.03 | +0.29% | $33.85 | $34.41 | $33.77 | 1.73M |
| 2026-09-15 | $33.93 | -2.58% | $34.68 | $34.95 | $33.70 | 1.99M |
| 2026-09-14 | $34.83 | -0.71% | $35.00 | $35.57 | $34.76 | 1.49M |
| 2026-09-11 | $35.08 | -0.20% | $35.50 | $35.63 | $34.86 | 1.42M |
| 2026-09-10 | $35.15 | -0.57% | $35.25 | $35.91 | $34.86 | 1.53M |
| 2026-09-09 | $35.35 | -2.27% | $36.06 | $36.20 | $35.01 | 2.30M |
| 2026-09-08 | $36.17 | +3.22% | $34.43 | $36.19 | $34.29 | 2.12M |
| 2026-09-04 | $35.04 | +0.14% | $35.02 | $35.65 | $34.84 | 1.48M |
| 2026-09-03 | $34.99 | -0.57% | $35.54 | $35.84 | $34.83 | 1.47M |
| 2026-09-02 | $35.19 | +1.18% | $35.18 | $36.06 | $35.00 | 3.66M |
| 2026-09-01 | $34.78 | -2.33% | $35.50 | $35.61 | $34.71 | 3.56M |
| 2026-08-31 | $35.61 | -1.06% | $36.17 | $36.39 | $35.52 | 1.78M |
| 2026-08-28 | $35.99 | -1.64% | $36.79 | $37.18 | $35.96 | 2.46M |
| 2026-08-27 | $36.59 | -1.37% | $36.70 | $37.12 | $36.13 | 1.63M |
| 2026-08-26 | $37.10 | -0.80% | $37.17 | $37.89 | $36.68 | 1.77M |
| 2026-08-25 | $37.40 | -2.60% | $38.30 | $38.45 | $37.33 | 1.68M |
| 2026-08-24 | $38.40 | +4.92% | $36.94 | $38.83 | $36.80 | 2.99M |
| 2026-08-21 | $36.60 | -0.79% | $36.98 | $37.26 | $36.47 | 3.15M |
| 2026-08-20 | $36.89 | -1.15% | $37.08 | $37.99 | $36.79 | 1.33M |
| 2026-08-19 | $37.32 | +1.69% | $37.02 | $37.85 | $36.80 | 1.71M |
| 2026-08-18 | $36.70 | -2.19% | $37.80 | $37.80 | $36.58 | 1.45M |
| 2026-08-17 | $37.52 | +0.37% | $37.18 | $37.80 | $37.10 | 1.63M |
| 2026-08-14 | $37.38 | -0.74% | $37.25 | $37.55 | $36.86 | 1.93M |
| 2026-08-13 | $37.66 | +0.94% | $37.51 | $38.07 | $37.37 | 2.12M |
| 2026-08-12 | $37.31 | +1.77% | $36.37 | $37.54 | $36.37 | 2.65M |
| 2026-08-11 | $36.66 | -2.89% | $37.30 | $38.02 | $36.57 | 2.09M |
| 2026-08-10 | $37.75 | +1.37% | $36.63 | $37.76 | $36.28 | 2.27M |
| 2026-08-07 | $37.24 | -1.87% | $37.78 | $37.92 | $36.65 | 2.14M |
| 2026-08-06 | $37.95 | +0.48% | $38.06 | $38.24 | $37.58 | 2.22M |
| 2026-08-05 | $37.77 | -0.79% | $38.21 | $38.51 | $37.68 | 1.96M |
| 2026-08-04 | $38.07 | +0.53% | $37.98 | $38.12 | $37.09 | 4.00M |
| 2026-08-03 | $37.87 | +3.50% | $37.00 | $38.98 | $36.88 | 4.40M |
| 2026-07-31 | $36.59 | +1.22% | $36.50 | $36.84 | $35.22 | 3.48M |
| 2026-07-30 | $36.15 | +3.61% | $36.50 | $37.50 | $34.52 | 4.37M |
| 2026-07-29 | $34.89 | -0.48% | $35.35 | $35.50 | $34.63 | 3.65M |
| 2026-07-28 | $35.06 | +4.16% | $33.99 | $35.15 | $33.92 | 3.58M |
| 2026-07-27 | $33.66 | +2.90% | $32.66 | $33.72 | $32.65 | 2.54M |
| 2026-07-24 | $32.71 | +0.06% | $32.79 | $33.62 | $32.56 | 1.56M |
| 2026-07-23 | $32.69 | +1.36% | $32.46 | $32.74 | $31.87 | 2.66M |
| 2026-07-22 | $32.25 | +2.45% | $31.67 | $32.54 | $31.38 | 2.92M |
| 2026-07-21 | $31.48 | -1.44% | $32.05 | $32.16 | $31.16 | 2.33M |
| 2026-07-20 | $31.94 | +5.00% | $31.39 | $32.19 | $31.20 | 3.16M |
| 2026-07-17 | $30.42 | +1.91% | $30.02 | $30.60 | $29.65 | 2.45M |
| 2026-07-16 | $29.85 | +0.07% | $29.30 | $29.98 | $28.50 | 4.02M |
| 2026-07-15 | $29.83 | +1.57% | $29.26 | $30.19 | $29.26 | 2.00M |
| 2026-07-14 | $29.37 | +0.75% | $28.86 | $29.95 | $28.75 | 2.08M |
| 2026-07-13 | $29.15 | +0.38% | $29.22 | $29.53 | $28.63 | 2.19M |
| 2026-07-10 | $29.04 | -1.93% | $29.66 | $29.85 | $28.88 | 2.12M |
| 2026-07-09 | $29.61 | -0.47% | $30.10 | $30.30 | $29.35 | 2.11M |
| 2026-07-08 | $29.75 | +1.12% | $29.17 | $30.31 | $29.11 | 2.30M |
| 2026-07-07 | $29.42 | -1.77% | $29.88 | $30.48 | $29.21 | 2.56M |
| 2026-07-06 | $29.95 | -5.01% | $30.84 | $31.18 | $29.47 | 4.36M |
| 2026-07-02 | $31.53 | -0.54% | $32.35 | $32.35 | $31.19 | 2.22M |
| 2026-07-01 | $31.70 | -0.09% | $31.72 | $32.11 | $30.99 | 1.96M |
| 2026-06-30 | $31.73 | -2.97% | $32.47 | $32.64 | $31.67 | 1.95M |
| 2026-06-29 | $32.70 | -2.21% | $33.00 | $33.08 | $31.95 | 2.23M |
| 2026-06-26 | $33.44 | +3.31% | $32.53 | $33.56 | $32.38 | 4.21M |
| 2026-06-25 | $32.37 | -2.38% | $33.25 | $33.57 | $32.32 | 1.78M |
| 2026-06-24 | $33.16 | -1.92% | $33.85 | $34.06 | $32.95 | 1.17M |
| 2026-06-23 | $33.81 | +0.60% | $33.78 | $34.16 | $33.29 | 1.29M |
| 2026-06-22 | $33.61 | -0.44% | $34.50 | $34.73 | $33.59 | 1.92M |
| 2026-06-18 | $33.76 | +1.96% | $33.22 | $34.23 | $33.01 | 2.34M |
| 2026-06-17 | $33.11 | +0.27% | $33.59 | $33.71 | $32.84 | 2.00M |
| 2026-06-16 | $33.02 | +2.64% | $32.20 | $33.32 | $32.12 | 2.08M |
| 2026-06-15 | $32.17 | -4.82% | $32.51 | $33.21 | $32.05 | 2.65M |
| 2026-06-12 | $33.80 | -0.62% | $34.34 | $34.40 | $33.26 | 2.84M |
| 2026-06-11 | $34.01 | +2.90% | $33.09 | $34.05 | $32.71 | 3.16M |
| 2026-06-10 | $33.05 | +3.22% | $32.34 | $33.59 | $31.92 | 3.62M |
| 2026-06-09 | $32.02 | +1.81% | $31.81 | $32.83 | $31.64 | 3.88M |
| 2026-06-08 | $31.45 | +0.70% | $31.45 | $31.82 | $31.00 | 2.65M |
| 2026-06-05 | $31.23 | +1.36% | $31.05 | $31.48 | $30.86 | 1.70M |
| 2026-06-04 | $30.81 | +3.60% | $30.24 | $30.86 | $29.97 | 1.59M |
| 2026-06-03 | $29.74 | -2.81% | $30.35 | $30.53 | $29.53 | 2.20M |
| 2026-06-02 | $30.60 | -1.39% | $31.00 | $31.00 | $29.34 | 2.31M |
| 2026-06-01 | $31.03 | +10.82% | $28.37 | $31.28 | $28.10 | 4.85M |
| 2026-05-29 | $28.00 | +2.79% | $27.25 | $28.01 | $27.00 | 2.26M |
| 2026-05-28 | $27.24 | +0.22% | $26.91 | $27.37 | $26.91 | 1.22M |
| 2026-05-27 | $27.18 | -0.44% | $27.13 | $27.75 | $27.02 | 1.73M |
| 2026-05-26 | $27.30 | +3.29% | $26.45 | $27.53 | $26.32 | 1.88M |
| 2026-05-22 | $26.43 | -0.64% | $26.64 | $27.34 | $26.26 | 2.25M |