Cinemark Holdings, Inc. (CNK)
NYSE: CNK · Real-Time Price · USD
30.53
-0.10 (-0.33%)
May 14, 2025, 10:13 AM - Market open
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 30.40 | 30.79 | 30.04 | 30.63 | 30.63 | 1.02% | 2,176,412 |
| May 12, 2025 | 30.92 | 31.43 | 29.92 | 30.32 | 30.32 | -2.94% | 3,806,176 |
| May 9, 2025 | 31.06 | 31.35 | 30.68 | 31.24 | 31.24 | 0.74% | 2,176,480 |
| May 8, 2025 | 31.15 | 31.52 | 30.88 | 31.01 | 31.01 | -0.51% | 2,277,153 |
| May 7, 2025 | 30.90 | 31.57 | 30.73 | 31.17 | 31.17 | 1.17% | 2,954,364 |
| May 6, 2025 | 29.69 | 31.00 | 29.51 | 30.81 | 30.81 | 3.42% | 4,481,333 |
| May 5, 2025 | 29.31 | 29.87 | 27.86 | 29.79 | 29.79 | -1.68% | 6,309,824 |
| May 2, 2025 | 28.95 | 30.70 | 28.11 | 30.30 | 30.30 | 1.37% | 4,264,086 |
| May 1, 2025 | 29.68 | 30.02 | 29.12 | 29.89 | 29.89 | -0.07% | 8,470,193 |
| Apr 30, 2025 | 29.61 | 29.92 | 29.35 | 29.91 | 29.91 | 0.47% | 3,450,619 |
| Apr 29, 2025 | 29.96 | 30.14 | 29.68 | 29.77 | 29.77 | -0.77% | 2,369,618 |
| Apr 28, 2025 | 29.73 | 30.04 | 29.52 | 30.00 | 30.00 | 1.56% | 2,850,296 |
| Apr 25, 2025 | 29.01 | 29.90 | 28.85 | 29.54 | 29.54 | 1.86% | 4,613,890 |
| Apr 24, 2025 | 29.18 | 29.25 | 28.76 | 29.00 | 29.00 | -0.10% | 3,878,094 |
| 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 |