Dark

CNK
Cinemark Holdings, Inc.
stock NYSE

At Close

Dec 24, 2025 12:59:54 PM EST

22.71USD-0.044%(-0.01)589,213

22.69Bid 22.71Ask 0.02Spread

Pre-market

Dec 23, 2025 9:19:30 AM EST

22.25USD-2.069%(-0.47)0

After-hours

Dec 23, 2025 4:01:30 PM EST

22.75USD+0.176%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	22.7500	22.8600	22.5200	22.7100	-0.044%	788,508	0.000%
2025-12-23	22.7300	23.2100	22.4900	22.7200	+1.203%	2,796,062	-0.044%
2025-12-22	22.3100	22.5150	21.8642	22.4500	+0.808%	3,064,384	+1.158%
2025-12-19	21.7000	22.8700	21.6500	22.2700	+1.550%	5,108,868	+1.976%
2025-12-18	23.0200	23.5050	21.6000	21.9300	-6.641%	6,149,154	+3.557%
2025-12-17	23.5700	23.9300	23.1600	23.4900	-1.344%	3,092,001	-3.321%
2025-12-16	23.8500	24.1600	23.5600	23.8100	-0.084%	2,859,090	-4.620%
2025-12-15	24.2500	24.5800	23.5700	23.8300	-3.327%	3,567,967	-4.700%
2025-12-12	24.9800	25.2050	24.4100	24.6500	-1.597%	3,574,552	-7.870%
2025-12-11	25.3800	25.5650	24.6300	25.0500	-0.318%	4,207,998	-9.341%
2025-12-10	24.6700	25.3200	24.6302	25.1300	+2.488%	4,630,492	-9.630%
2025-12-09	23.4500	24.6600	23.1300	24.5200	+4.340%	6,743,070	-7.382%
2025-12-08	22.9800	23.8159	22.8000	23.5000	+7.062%	7,249,297	-3.362%
2025-12-05	23.6200	23.9800	21.6150	21.9500	-8.005%	9,375,450	+3.462%
2025-12-04	22.7100	23.9900	22.6200	23.8600	+4.238%	7,573,516	-4.820%
2025-12-03	25.1600	25.4300	22.8300	22.8900	-9.347%	9,285,820	-0.786%
2025-12-02	26.6500	27.0000	25.1200	25.2500	-6.064%	4,678,766	-10.059%
2025-12-01	27.2400	27.4700	25.8600	26.8800	-1.826%	3,551,668	-15.513%
2025-11-28	27.6000	27.7000	27.2200	27.3800	-0.436%	1,638,301	-17.056%
2025-11-26	27.9300	28.1500	27.4600	27.5000	-1.751%	3,781,102	-17.418%
2025-11-25	28.0100	28.4900	27.8900	27.9900	+0.072%	3,473,066	-18.864%
2025-11-24	29.2800	29.7000	27.8400	27.9700	-5.154%	4,162,573	-18.806%
2025-11-21	28.9700	30.0700	28.7400	29.4900	+1.480%	3,312,267	-22.991%
2025-11-20	30.0700	30.9100	28.9900	29.0600	-3.455%	2,635,659	-21.851%
2025-11-19	30.0200	30.8200	29.8200	30.1000	-0.265%	3,146,387	-24.551%
2025-11-18	29.5000	30.2300	28.9500	30.1800	+1.994%	2,569,129	-24.751%
2025-11-17	29.7500	29.8900	29.2700	29.5900	-0.971%	2,196,616	-23.251%
2025-11-14	29.9200	30.0090	29.1300	29.8800	-0.234%	1,589,967	-23.996%
2025-11-13	30.1000	30.7650	29.8900	29.9500	-0.233%	2,258,935	-24.174%
2025-11-12	30.4200	30.5500	29.9950	30.0200	-1.282%	2,611,034	-24.350%
2025-11-11	30.2000	30.8400	29.9000	30.4100	+1.063%	2,977,054	-25.321%
2025-11-10	28.5500	30.1100	28.0200	30.0900	+5.283%	3,500,506	-24.526%
2025-11-07	28.9400	28.9400	27.8514	28.5800	-1.414%	2,515,642	-20.539%
2025-11-06	28.7900	29.1500	27.5600	28.9900	+0.695%	3,299,237	-21.663%
2025-11-05	29.0100	29.5000	27.9900	28.7900	+7.626%	5,640,983	-21.118%
2025-11-04	26.9900	27.2800	26.4200	26.7500	+0.037%	4,025,955	-15.103%
2025-11-03	26.8500	27.0000	26.2900	26.7400	-1.000%	2,849,571	-15.071%
2025-10-31	26.2300	27.1000	26.1400	27.0100	+3.210%	2,861,323	-15.920%
2025-10-30	26.9800	27.2900	26.1200	26.1700	-4.104%	2,711,395	-13.221%
2025-10-29	26.4600	27.4400	26.4550	27.2900	+2.402%	2,638,232	-16.783%
2025-10-28	26.8800	27.2900	26.2800	26.6500	-1.442%	2,885,695	-14.784%
2025-10-27	26.3100	27.1850	26.1500	27.0400	+2.424%	4,556,087	-16.013%
2025-10-24	26.5000	26.9500	26.0100	26.4000	-0.151%	2,588,248	-13.977%
2025-10-23	26.5800	26.8900	26.1350	26.4400	+0.494%	2,574,316	-14.107%
2025-10-22	27.3100	27.6900	26.2400	26.3100	-3.520%	4,134,869	-13.683%
2025-10-21	26.6200	27.6550	26.6200	27.2700	+2.135%	3,398,806	-16.722%
2025-10-20	26.3600	27.0300	26.3600	26.7000	+0.907%	3,473,861	-14.944%
2025-10-17	26.4700	27.4200	26.4400	26.4600	-0.151%	3,403,799	-14.172%
2025-10-16	27.1600	27.2600	26.1500	26.5000	-1.852%	3,526,553	-14.302%
2025-10-15	26.2600	27.3300	26.0900	27.0000	+3.211%	5,593,601	-15.889%
2025-10-14	24.9200	26.2100	24.8800	26.1600	+4.265%	3,885,720	-13.188%
2025-10-13	25.4200	25.7400	24.8600	25.0900	-2.563%	3,999,145	-9.486%
2025-10-10	26.6400	26.9400	25.7150	25.7500	-3.195%	3,999,186	-11.806%
2025-10-09	25.9000	26.6590	25.6400	26.6000	+3.381%	4,126,964	-14.624%
2025-10-08	26.4400	26.5500	25.4850	25.7300	-2.204%	3,253,230	-11.737%
2025-10-07	26.8700	27.0075	26.2900	26.3100	-2.266%	2,894,907	-13.683%
2025-10-06	28.2300	28.2300	26.8450	26.9200	-4.640%	3,891,095	-15.639%
2025-10-03	27.8000	28.6800	27.7900	28.2300	+1.474%	3,437,120	-19.554%
2025-10-02	27.8100	28.0100	27.1100	27.8200	-0.714%	2,374,160	-18.368%
2025-10-01	28.0000	28.4850	27.8800	28.0200	0.000%	2,309,548	-18.951%
2025-09-30	27.5500	28.2500	27.4100	28.0200	+1.669%	2,947,962	-18.951%
2025-09-29	27.9400	28.4200	27.3700	27.5600	-3.636%	3,529,850	-17.598%
2025-09-26	28.3500	28.9450	28.3275	28.6000	+0.740%	1,947,056	-20.594%
2025-09-25	28.7100	28.7400	28.1501	28.3900	-0.630%	2,338,803	-20.007%
2025-09-24	28.9900	29.4900	28.4800	28.5700	-1.449%	3,301,073	-20.511%
2025-09-23	28.0100	29.1500	28.0100	28.9900	+3.536%	3,809,463	-21.663%
2025-09-22	27.5900	28.0100	27.5200	28.0000	+1.413%	4,403,224	-18.893%
2025-09-19	27.6900	28.0200	27.2700	27.6100	-0.968%	6,335,791	-17.747%
2025-09-18	28.1500	28.3700	27.7400	27.8800	-1.310%	6,067,363	-18.544%
2025-09-17	28.5000	28.6500	27.9800	28.2500	-1.085%	3,373,483	-19.611%
2025-09-16	28.5000	28.7500	28.2900	28.5600	+0.140%	2,853,594	-20.483%
2025-09-15	28.4500	28.8600	28.1900	28.5200	+0.956%	4,848,797	-20.372%
2025-09-12	28.2400	28.3500	27.9900	28.2500	+0.284%	2,785,353	-19.611%
2025-09-11	27.1700	28.2800	27.1500	28.1700	+3.719%	3,765,761	-19.382%
2025-09-10	26.8300	27.1900	26.7900	27.1600	+0.555%	2,414,113	-16.384%
2025-09-09	27.1800	27.5836	26.8100	27.0100	-1.639%	4,133,590	-15.920%
2025-09-08	26.0000	27.4700	25.8900	27.4600	+6.105%	6,531,110	-17.298%
2025-09-05	25.2800	25.8900	25.2800	25.8800	+1.850%	3,183,226	-12.249%
2025-09-04	25.4600	25.6000	25.0600	25.4100	+0.079%	3,563,054	-10.626%
2025-09-03	25.5700	25.8100	25.3900	25.3900	-0.859%	4,925,434	-10.555%
2025-09-02	25.7500	26.2550	25.2550	25.6100	-0.736%	5,373,684	-11.324%
2025-08-29	25.4200	25.8100	25.2750	25.8000	+1.216%	3,706,720	-11.977%
2025-08-28	25.9500	26.0975	25.4900	25.4900	-1.697%	3,430,533	-10.906%
2025-08-27	25.8200	26.1000	25.6700	25.9300	+0.193%	3,151,618	-12.418%
2025-08-26	26.0100	26.2700	25.6300	25.8800	-1.070%	3,468,225	-12.249%
2025-08-25	26.7200	26.7600	26.1400	26.1600	-1.469%	3,405,664	-13.188%
2025-08-22	26.1800	26.8800	26.0400	26.5500	+1.413%	2,916,755	-14.463%
2025-08-21	26.5600	26.6700	26.1100	26.1800	-1.505%	3,149,452	-13.254%
2025-08-20	26.4900	26.9900	26.3350	26.5800	+0.416%	3,176,211	-14.560%
2025-08-19	26.1200	26.6900	26.0000	26.4700	+1.456%	3,977,970	-14.205%
2025-08-18	25.6800	26.5900	25.5921	26.0900	+1.835%	5,602,998	-12.955%
2025-08-15	25.3400	25.7850	25.0400	25.6200	+1.145%	5,168,763	-11.358%
2025-08-14	26.0000	26.0000	25.2810	25.3300	-2.502%	3,421,410	-10.343%
2025-08-13	25.2600	26.0800	25.1900	25.9800	+2.324%	5,799,940	-12.587%
2025-08-12	25.4800	25.7600	25.3000	25.3900	+0.356%	4,179,170	-10.555%
2025-08-11	25.0000	25.4800	24.8800	25.3000	+1.975%	5,920,836	-10.237%
2025-08-08	25.0200	25.3600	24.6000	24.8100	-0.720%	5,587,660	-8.464%
2025-08-07	24.7600	25.4700	24.7600	24.9900	+0.281%	3,799,995	-9.124%
2025-08-06	25.4200	25.5700	24.8400	24.9200	-2.275%	4,062,329	-8.868%
2025-08-05	25.5200	26.0000	25.1700	25.5000	-0.740%	4,133,757	-10.941%
2025-08-04	25.8700	26.5580	25.1100	25.6900	-0.696%	6,011,756	-11.600%
2025-08-01	28.4200	28.4900	25.7500	25.8700	-3.722%	7,275,750	-12.215%
2025-07-31	27.1500	27.3550	26.7100	26.8700	-1.394%	8,080,224	-15.482%
2025-07-30	27.6700	27.7800	27.1000	27.2500	-1.518%	4,341,694	-16.661%
2025-07-29	28.3300	28.4800	27.4500	27.6700	-1.984%	3,748,073	-17.926%
2025-07-28	28.9800	29.2000	27.9950	28.2300	-2.789%	4,287,896	-19.554%
2025-07-25	29.0400	29.2700	28.5950	29.0400	+0.172%	2,839,961	-21.798%
2025-07-24	30.2800	30.4000	28.9850	28.9900	-4.701%	3,008,635	-21.663%
2025-07-23	29.9000	30.4200	29.7500	30.4200	+1.164%	2,810,236	-25.345%
2025-07-22	29.6400	30.4700	29.5800	30.0700	+1.076%	3,322,859	-24.476%
2025-07-21	30.0400	30.6400	29.5500	29.7500	-1.555%	2,588,012	-23.664%
2025-07-18	30.2400	30.7350	29.9500	30.2200	+0.767%	3,794,307	-24.851%
2025-07-17	30.0100	30.2800	29.6100	29.9900	-0.033%	3,486,534	-24.275%
2025-07-16	29.8400	30.3100	29.4600	30.0000	+0.908%	3,587,844	-24.300%
2025-07-15	29.8500	30.1400	29.3600	29.7300	-0.402%	3,311,868	-23.613%
2025-07-14	29.9400	30.2500	29.5350	29.8500	+0.168%	4,222,234	-23.920%
2025-07-11	30.3650	30.4000	29.5700	29.8000	-0.168%	5,315,614	-23.792%
2025-07-10	29.0300	30.0500	28.8100	29.8500	+3.610%	5,109,942	-23.920%
2025-07-09	30.1400	30.3600	28.3600	28.8100	-5.973%	9,258,310	-21.173%
2025-07-08	29.9000	30.8000	29.7300	30.6400	+2.612%	5,257,609	-25.881%
2025-07-07	30.9100	31.1000	29.7400	29.8600	-2.768%	4,793,719	-23.945%
2025-07-03	30.3600	30.8250	30.1900	30.7100	+1.756%	3,558,116	-26.050%
2025-07-02	30.1800	30.4900	29.8100	30.1800	+0.266%	5,553,783	-24.751%
2025-07-01	30.1600	30.3800	29.7600	30.1000	-0.265%	4,034,187	-24.551%
2025-06-30	30.0100	30.2800	29.5200	30.1800	+0.266%	5,197,706	-24.751%
2025-06-27	30.5800	31.0000	29.7500	30.1000	-1.084%	4,966,220	-24.551%
2025-06-26	30.3200	30.6650	30.1500	30.4300	+0.728%	3,875,374	-25.370%
2025-06-25	30.6300	30.7700	30.1300	30.2100	-1.403%	3,157,224	-24.826%
2025-06-24	31.0700	31.4800	30.6300	30.6400	-1.352%	3,631,376	-25.881%
2025-06-23	31.8600	31.8600	30.3700	31.0600	-2.603%	4,740,627	-26.883%
2025-06-20	32.7500	32.7800	31.5100	31.8900	-2.328%	5,976,143	-28.786%
2025-06-18	32.3600	32.9500	32.2300	32.6500	+0.462%	4,467,571	-30.444%
2025-06-17	31.9500	32.5200	31.5100	32.5000	+1.753%	11,617,934	-30.123%
2025-06-16	32.2000	32.5700	31.0300	31.9400	-0.622%	3,336,398	-28.898%
2025-06-13	31.7600	32.4200	31.5400	32.1400	+0.974%	5,753,556	-29.340%
2025-06-12	32.1300	32.1400	31.4900	31.8300	-0.934%	6,534,547	-28.652%
2025-06-11	31.4100	32.1300	31.1300	32.1300	+2.000%	2,155,645	-29.318%
2025-06-10	31.4900	31.8600	31.2900	31.5000	+0.255%	1,746,428	-27.905%
2025-06-09	32.0200	32.0750	31.2100	31.4200	-2.240%	3,906,440	-27.721%
2025-06-06	31.8100	32.1600	31.1300	32.1400	+1.838%	2,726,596	-29.340%
2025-06-05	31.5100	31.8200	31.2800	31.5600	+0.127%	1,951,710	-28.042%
2025-06-04	32.1400	32.2700	31.2000	31.5200	-2.445%	3,380,192	-27.951%
2025-06-03	32.9900	33.0500	32.2000	32.3100	-2.239%	11,491,619	-29.712%
2025-06-02	33.5000	33.6100	32.6900	33.0500	-2.132%	3,481,427	-31.286%
2025-05-30	33.2400	34.0100	32.8300	33.7700	+2.458%	2,969,980	-32.751%
2025-05-29	32.9900	33.1800	32.5100	32.9600	-0.603%	1,925,527	-31.098%
2025-05-28	33.6900	33.6900	32.8100	33.1600	-1.573%	2,917,118	-31.514%
2025-05-27	32.8700	33.6900	32.7700	33.6900	+3.821%	5,407,572	-32.591%
2025-05-23	32.3300	32.8500	32.2450	32.4500	+0.031%	2,536,330	-30.015%
2025-05-22	32.3000	32.6000	32.1000	32.4400	+0.745%	3,283,519	-29.994%
2025-05-21	31.4200	32.5300	31.4100	32.2000	+1.899%	2,292,463	-29.472%
2025-05-20	31.5400	31.8550	31.3100	31.6000	-0.190%	3,469,564	-28.133%
2025-05-19	31.9900	31.9900	31.4400	31.6600	-0.565%	2,379,019	-28.269%
2025-05-16	31.6100	32.2000	31.6100	31.8400	-0.094%	1,802,768	-28.675%
2025-05-15	31.6700	31.9400	31.3200	31.8700	+2.279%	2,390,539	-28.742%
2025-05-14	30.5900	31.3100	30.4200	31.1600	+1.730%	2,934,518	-27.118%
2025-05-13	30.4000	30.7900	30.0400	30.6300	+1.022%	2,178,022	-25.857%
2025-05-12	30.9200	31.4300	29.9200	30.3200	-2.945%	3,806,176	-25.099%
2025-05-09	31.0600	31.3500	30.6800	31.2400	+0.742%	2,176,480	-27.305%
2025-05-08	31.1500	31.5200	30.8800	31.0100	-0.513%	2,277,153	-26.766%
2025-05-07	30.9000	31.5700	30.7300	31.1700	+1.168%	2,954,364	-27.141%
2025-05-06	29.6900	31.0000	29.5100	30.8100	+3.424%	4,481,333	-26.290%
2025-05-05	29.3100	29.8700	27.8600	29.7900	-1.683%	6,309,824	-23.766%
2025-05-02	28.9500	30.7000	28.1100	30.3000	+1.372%	4,264,086	-25.050%
2025-05-01	29.6800	30.0200	29.1173	29.8900	-0.067%	8,470,193	-24.021%
2025-04-30	29.6100	29.9200	29.3500	29.9100	+0.470%	3,450,619	-24.072%
2025-04-29	29.9600	30.1400	29.6800	29.7700	-0.767%	2,369,618	-23.715%
2025-04-28	29.7300	30.0400	29.5200	30.0000	+1.557%	2,850,296	-24.300%
2025-04-25	29.0100	29.9000	28.8500	29.5400	+1.862%	4,613,890	-23.121%
2025-04-24	29.1800	29.2520	28.7600	29.0000	-0.103%	3,878,094	-21.690%
2025-04-23	29.4800	29.7400	28.9150	29.0300	-1.292%	4,817,210	-21.771%
2025-04-22	28.7800	29.4700	28.5750	29.4100	+3.012%	3,182,379	-22.781%
2025-04-21	28.7300	28.7300	28.0800	28.5500	+0.035%	3,571,174	-20.455%
2025-04-17	28.0100	28.5500	27.8000	28.5400	+1.819%	2,652,379	-20.427%
2025-04-16	28.1700	28.3500	27.7100	28.0300	-0.568%	2,277,344	-18.980%
2025-04-15	27.8200	28.2600	27.8000	28.1900	+1.549%	2,802,852	-19.440%
2025-04-14	28.2100	28.2100	27.1900	27.7600	-0.609%	3,269,058	-18.192%
2025-04-11	27.6000	28.2700	27.3200	27.9300	+2.759%	4,073,460	-18.690%
2025-04-10	26.1800	27.4300	26.1650	27.1800	+1.342%	4,326,551	-16.446%
2025-04-09	25.4600	27.3400	25.3100	26.8200	+5.383%	6,632,807	-15.324%
2025-04-08	26.0800	26.5400	25.2800	25.4500	-0.973%	4,210,358	-10.766%
2025-04-07	24.9700	27.3100	24.5300	25.7000	+4.557%	7,008,042	-11.634%
2025-04-04	24.4300	25.4700	24.3000	24.5800	-1.641%	4,202,575	-7.608%
2025-04-03	24.2000	25.0300	24.2000	24.9900	+0.807%	4,131,121	-9.124%
2025-04-02	24.4400	24.9950	24.2100	24.7900	+1.019%	2,219,971	-8.390%
2025-04-01	24.7900	25.0050	24.3700	24.5400	-1.406%	3,168,009	-7.457%
2025-03-31	24.5000	25.0100	24.0200	24.8900	+0.201%	3,037,800	-8.759%
2025-03-28	25.5300	25.5300	24.7500	24.8400	-3.497%	2,382,740	-8.575%
2025-03-27	25.9900	26.2900	25.7000	25.7400	-1.228%	2,448,124	-11.772%
2025-03-26	25.6900	26.1500	25.6650	26.0600	+1.797%	4,059,991	-12.855%
2025-03-25	25.2400	25.8950	24.9500	25.6000	+0.907%	2,784,026	-11.289%
2025-03-24	26.5000	26.7300	25.2600	25.3700	-2.610%	4,951,833	-10.485%
2025-03-21	26.3100	26.3100	25.9000	26.0500	-1.438%	4,535,007	-12.821%
2025-03-20	25.8600	26.6850	25.8600	26.4300	+1.264%	5,666,748	-14.075%
2025-03-19	25.1900	26.1600	25.1900	26.1000	+4.358%	4,462,257	-12.989%
2025-03-18	24.8200	25.4375	24.5300	25.0100	+0.281%	4,307,459	-9.196%
2025-03-17	24.3200	25.0600	24.2900	24.9400	+2.845%	4,189,873	-8.941%
2025-03-14	23.9000	24.4500	23.8100	24.2500	+1.635%	3,811,245	-6.351%
2025-03-13	23.8100	24.3500	23.5300	23.8600	-0.042%	10,919,048	-4.820%
2025-03-12	24.2000	24.4200	23.6550	23.8700	-0.790%	5,079,104	-4.860%
2025-03-11	24.2600	24.6100	23.8600	24.0600	-0.824%	3,571,087	-5.611%
2025-03-10	23.8600	24.5200	23.8300	24.2600	-0.574%	3,727,538	-6.389%
2025-03-07	23.8600	25.0200	23.7900	24.4000	+2.780%	5,107,443	-6.926%
2025-03-06	23.4500	23.7600	23.1200	23.7400	-0.084%	4,173,658	-4.339%
2025-03-05	24.2900	24.9000	23.4100	23.7600	-2.543%	3,702,851	-4.419%
2025-03-04	24.4500	25.1000	24.1100	24.3800	+0.082%	4,964,006	-6.850%
2025-03-03	25.7700	26.1000	24.3400	24.3600	-4.881%	4,909,177	-6.773%
2025-02-28	25.6400	25.8100	25.2400	25.6100	-0.234%	2,392,371	-11.324%
2025-02-27	26.0100	26.2500	25.4450	25.6700	-1.117%	2,520,719	-11.531%
2025-02-26	26.2500	26.8600	25.6100	25.9600	-2.662%	5,966,322	-12.519%
2025-02-25	27.0000	27.1800	26.0900	26.6700	-1.259%	3,153,149	-14.848%
2025-02-24	27.1900	27.6600	26.8850	27.0100	-1.603%	3,913,769	-15.920%
2025-02-21	28.0000	28.2000	27.0650	27.4500	-1.223%	4,125,857	-17.268%
2025-02-20	28.2900	28.3400	26.4850	27.7900	-2.730%	8,390,116	-18.280%
2025-02-19	31.1950	31.1950	27.5600	28.5700	-13.581%	14,556,374	-20.511%
2025-02-18	32.5500	33.3800	32.5000	33.0600	+1.536%	4,315,885	-31.307%
2025-02-14	32.5600	33.0150	31.9850	32.5600	+0.123%	1,852,066	-30.252%
2025-02-13	32.0000	32.5700	31.7000	32.5200	+1.976%	3,387,459	-30.166%
2025-02-12	31.0800	31.8900	31.0800	31.8900	+1.983%	1,580,909	-28.786%
2025-02-11	30.9300	31.3900	30.7100	31.2700	+0.579%	1,523,849	-27.374%
2025-02-10	31.2000	31.4200	30.6500	31.0900	+0.161%	1,768,617	-26.954%
2025-02-07	30.9900	31.2000	30.8000	31.0400	+0.226%	1,635,975	-26.836%
2025-02-06	30.7200	31.1900	30.5400	30.9700	+1.375%	1,802,291	-26.671%
2025-02-05	29.7400	31.1800	29.7250	30.5500	+3.665%	4,317,396	-25.663%
2025-02-04	29.3800	29.8900	29.2800	29.4700	+1.098%	4,224,849	-22.939%
2025-02-03	28.4500	29.2600	28.3200	29.1500	+1.816%	4,946,909	-22.093%
2025-01-31	28.9600	29.1100	28.3600	28.6300	-0.763%	2,508,458	-20.678%
2025-01-30	29.4700	29.5500	28.5800	28.8500	-0.586%	2,861,766	-21.282%
2025-01-29	28.6600	29.0400	28.5400	29.0200	+0.659%	1,150,428	-21.744%
2025-01-28	28.7600	29.3200	28.5950	28.8300	+0.383%	1,515,657	-21.228%
2025-01-27	29.0900	29.3000	28.5400	28.7200	-1.272%	1,596,374	-20.926%
2025-01-24	29.4700	29.5000	28.8550	29.0900	-1.222%	1,604,026	-21.932%
2025-01-23	29.2200	29.4900	28.9100	29.4500	+0.478%	1,076,590	-22.886%
2025-01-22	29.3100	29.8800	29.2000	29.3100	+1.700%	2,008,772	-22.518%
2025-01-21	28.8500	28.9700	28.3900	28.8200	+0.523%	1,952,021	-21.201%
2025-01-17	28.7100	29.0700	28.5750	28.6700	+0.315%	1,553,787	-20.788%
2025-01-16	29.0500	29.3300	28.5300	28.5800	-1.618%	1,904,896	-20.539%
2025-01-15	29.8400	30.6700	29.0400	29.0500	-1.022%	1,650,181	-21.824%
2025-01-14	29.8900	30.1600	29.3400	29.3500	-1.345%	2,125,868	-22.624%
2025-01-13	29.8400	30.1700	29.4400	29.7500	-1.359%	1,638,148	-23.664%
2025-01-10	29.8200	30.3700	29.6650	30.1600	-0.887%	1,541,586	-24.702%
2025-01-08	30.4000	30.4900	29.9900	30.4300	-0.588%	1,307,709	-25.370%
2025-01-07	30.5900	30.9900	30.3500	30.6100	+0.262%	1,625,410	-25.809%
2025-01-06	30.6800	30.9550	29.6100	30.5300	-1.706%	2,443,051	-25.614%
2025-01-03	30.9200	31.2400	30.6300	31.0600	+0.291%	1,146,384	-26.883%
2025-01-02	30.8700	31.3950	30.6200	30.9700	-0.032%	3,171,643	-26.671%
2024-12-31	31.0000	31.3450	30.7400	30.9800	+0.032%	1,172,297	-26.695%
2024-12-30	30.6200	31.5500	30.5100	30.9700	+0.065%	1,454,040	-26.671%
2024-12-27	30.4300	30.9600	30.2600	30.9500	+1.309%	1,573,061	-26.624%
2024-12-26	30.7100	31.0700	30.4700	30.5500	-0.521%	1,707,021	-25.663%
2024-12-24	30.4800	31.0300	30.3100	30.7100	+0.722%	1,005,949	-26.050%
2024-12-23	30.6600	30.8800	30.2500	30.4900	-1.103%	1,461,175	-25.517%
2024-12-20	31.0800	31.5900	30.5100	30.8300	-1.721%	2,949,531	-26.338%
2024-12-19	31.2900	32.0639	31.1100	31.3700	+1.455%	2,138,391	-27.606%
2024-12-18	31.8400	32.2300	30.9100	30.9200	-2.028%	2,986,784	-26.552%
2024-12-17	31.6600	31.8900	31.0800	31.5600	-1.896%	1,962,002	-28.042%
2024-12-16	32.0600	32.4700	31.6600	32.1700	+0.031%	2,372,106	-29.406%
2024-12-13	33.0200	33.1350	32.1300	32.1600	-2.634%	1,755,464	-29.384%
2024-12-12	33.2800	33.6800	32.7800	33.0300	0.000%	1,904,774	-31.244%
2024-12-11	33.7100	33.9000	32.7400	33.0300	-1.726%	1,915,524	-31.244%
2024-12-10	33.5000	34.2000	33.1200	33.6100	+0.901%	2,477,094	-32.431%
2024-12-09	34.6600	34.8000	33.2000	33.3100	-5.316%	3,136,431	-31.822%
2024-12-06	35.1900	35.3350	34.6200	35.1800	-0.734%	1,681,113	-35.446%
2024-12-05	35.5700	35.8299	35.2600	35.4400	+0.283%	1,329,595	-35.920%
2024-12-04	35.4000	35.6900	34.6300	35.3400	-0.451%	1,845,185	-35.739%
2024-12-03	35.8900	36.0700	35.0000	35.5000	-1.444%	2,485,009	-36.028%
2024-12-02	35.1600	36.2800	34.9675	36.0200	+4.345%	4,562,452	-36.952%
2024-11-29	34.6000	34.9900	34.1400	34.5200	+0.995%	1,855,631	-34.212%
2024-11-27	33.7500	34.4300	33.1200	34.1800	+4.080%	2,791,516	-33.558%
2024-11-26	33.1300	33.9600	32.5800	32.8400	-1.233%	7,614,512	-30.847%
2024-11-25	32.6800	33.7500	32.6000	33.2500	+1.900%	3,204,451	-31.699%
2024-11-22	32.2600	32.6650	31.9350	32.6300	+1.178%	2,176,743	-30.401%
2024-11-21	32.7900	32.8600	31.8800	32.2500	-1.647%	3,433,491	-29.581%
2024-11-20	33.5900	34.2600	32.6200	32.7900	-1.973%	2,999,841	-30.741%
2024-11-19	31.6200	33.4500	31.5400	33.4500	+4.564%	2,351,277	-32.108%
2024-11-18	31.6400	32.1000	31.2800	31.9900	+0.471%	2,016,427	-29.009%
2024-11-15	32.3700	32.7100	31.7400	31.8400	-0.438%	1,935,501	-28.675%
2024-11-14	31.9300	32.6300	31.7300	31.9800	+0.534%	2,229,437	-28.987%
2024-11-13	32.6800	32.6800	31.6650	31.8100	-2.841%	1,910,914	-28.607%
2024-11-12	32.3300	33.1100	32.1400	32.7400	+1.112%	1,872,330	-30.635%
2024-11-11	31.7000	32.4800	31.4642	32.3800	+2.761%	2,041,798	-29.864%
2024-11-08	31.4300	31.8700	31.3000	31.5100	-0.190%	2,052,315	-27.928%
2024-11-07	30.6300	31.6600	30.4710	31.5700	+2.633%	2,324,274	-28.065%
2024-11-06	30.4400	30.9200	29.7700	30.7600	+3.604%	3,474,064	-26.170%
2024-11-05	29.6900	30.2020	29.6550	29.6900	+0.406%	2,061,419	-23.510%
2024-11-04	29.8800	30.0800	29.1000	29.5700	-0.938%	1,946,548	-23.199%
2024-11-01	29.8200	30.0580	28.9100	29.8500	+0.336%	3,154,664	-23.920%
2024-10-31	29.3550	31.0900	28.4400	29.7500	-2.395%	4,161,630	-23.664%
2024-10-30	29.7300	30.6900	29.5375	30.4800	+2.765%	3,483,236	-25.492%
2024-10-29	29.2500	30.1000	29.0300	29.6600	+0.987%	3,196,671	-23.432%
2024-10-28	28.8500	29.5500	28.6900	29.3700	+2.370%	2,898,858	-22.676%
2024-10-25	28.2900	28.8700	28.2500	28.6900	+1.702%	2,024,913	-20.843%
2024-10-24	28.1200	28.4500	27.9900	28.2100	-0.459%	1,530,673	-19.497%
2024-10-23	28.4200	28.6400	28.0050	28.3400	-0.457%	1,416,158	-19.866%
2024-10-22	28.4800	29.0050	28.3500	28.4700	-0.315%	1,341,370	-20.232%
2024-10-21	28.7600	29.3700	28.4500	28.5600	-0.730%	2,221,678	-20.483%
2024-10-18	29.0100	29.4700	28.5800	28.7700	-0.553%	2,922,326	-21.064%
2024-10-17	28.6500	29.1500	28.3700	28.9300	+0.907%	1,405,999	-21.500%
2024-10-16	28.6000	28.9400	28.4100	28.6700	-0.139%	1,480,120	-20.788%
2024-10-15	28.9800	29.0300	28.1250	28.7100	-1.306%	2,347,237	-20.899%
2024-10-14	29.6700	29.8300	28.8300	29.0900	-1.988%	2,436,057	-21.932%
2024-10-11	29.0600	29.8700	28.8300	29.6800	+3.667%	3,690,919	-23.484%
2024-10-10	27.5500	29.1527	27.4000	28.6300	+4.680%	2,820,732	-20.678%
2024-10-09	27.1700	27.5800	26.9500	27.3500	+1.597%	1,964,265	-16.965%
2024-10-08	26.9000	27.3200	26.7900	26.9200	-0.185%	1,190,296	-15.639%
2024-10-07	26.5400	27.1400	26.3800	26.9700	+0.785%	1,552,117	-15.795%
2024-10-04	26.6500	27.1100	26.4000	26.7600	+0.262%	1,370,938	-15.135%
2024-10-03	27.2300	27.2666	26.2800	26.6900	-2.449%	2,177,062	-14.912%
2024-10-02	27.2400	27.7300	27.0600	27.3600	-0.400%	2,928,343	-16.996%
2024-10-01	27.8800	27.9700	27.4500	27.4700	-1.329%	2,640,940	-17.328%
2024-09-30	27.9800	28.2000	27.7250	27.8400	0.000%	1,467,158	-18.427%
2024-09-27	27.3700	27.8950	27.1800	27.8400	+1.495%	1,851,731	-18.427%
2024-09-26	27.0400	27.8200	26.9200	27.4300	+2.122%	2,487,648	-17.207%
2024-09-25	27.7300	27.7800	26.7450	26.8600	-3.067%	3,337,207	-15.450%
2024-09-24	27.3900	27.7300	27.2000	27.7100	+0.326%	2,134,306	-18.044%
2024-09-23	28.3200	28.3200	27.3600	27.6200	-2.472%	2,774,924	-17.777%
2024-09-20	28.4400	28.5700	28.1600	28.3200	-0.035%	2,719,114	-19.809%
2024-09-19	28.8400	28.8450	27.7900	28.3300	-1.013%	2,083,448	-19.838%
2024-09-18	28.6400	28.9700	28.4600	28.6200	+0.105%	1,798,154	-20.650%
2024-09-17	28.6000	28.6000	27.9811	28.5900	+0.634%	1,437,172	-20.567%
2024-09-16	28.6500	28.7800	28.3050	28.4100	-1.183%	1,426,483	-20.063%
2024-09-13	28.7500	29.0600	28.4000	28.7500	+0.524%	1,118,766	-21.009%
2024-09-12	28.4400	28.8600	28.3600	28.6000	+1.311%	1,539,571	-20.594%
2024-09-11	28.4600	28.8450	28.1600	28.2300	-1.121%	2,078,963	-19.554%
2024-09-10	28.7100	29.0700	28.2750	28.5500	-0.175%	5,264,542	-20.455%
2024-09-09	28.1200	28.8500	28.1200	28.6000	+1.816%	1,969,216	-20.594%
2024-09-06	28.4400	28.5650	27.6200	28.0900	-1.714%	1,681,249	-19.153%
2024-09-05	27.7700	28.7000	27.6500	28.5800	+3.065%	2,242,404	-20.539%
2024-09-04	27.2300	27.8100	26.9100	27.7300	+1.761%	2,754,781	-18.103%
2024-09-03	27.4500	28.0900	27.2250	27.2500	-0.475%	2,742,307	-16.661%
2024-08-30	27.6100	27.8700	27.2600	27.3800	-1.227%	1,917,696	-17.056%
2024-08-29	27.7200	27.8000	27.2300	27.7200	+0.072%	1,307,873	-18.074%
2024-08-28	27.6300	28.0100	27.3750	27.7000	-1.703%	1,965,215	-18.014%
2024-08-27	27.5400	28.4300	27.2400	28.1800	+0.035%	2,289,460	-19.411%
2024-08-26	27.7400	28.2000	27.6500	28.1700	+1.331%	2,650,420	-19.382%
2024-08-23	27.5500	27.8800	27.4000	27.8000	+1.164%	1,516,348	-18.309%
2024-08-22	27.3800	27.5700	27.2250	27.4800	+0.402%	1,084,271	-17.358%
2024-08-21	27.1800	27.4600	26.9100	27.3700	+0.996%	2,673,812	-17.026%
2024-08-20	27.2700	27.2900	26.7700	27.1000	-0.878%	2,027,449	-16.199%
2024-08-19	26.5600	27.3827	26.3950	27.3400	+3.092%	2,139,174	-16.935%
2024-08-16	26.5300	26.7900	26.1200	26.5200	0.000%	1,586,537	-14.367%
2024-08-15	26.7900	26.9250	26.1500	26.5200	+0.607%	2,160,520	-14.367%
2024-08-14	26.5300	27.0800	26.3600	26.3600	-0.641%	1,893,992	-13.847%
2024-08-13	26.7200	26.8700	26.3300	26.5300	-1.375%	2,256,010	-14.399%
2024-08-12	25.9800	26.9200	25.7400	26.9000	+3.541%	2,550,325	-15.576%
2024-08-09	25.9500	26.3500	25.6400	25.9800	+0.039%	2,392,167	-12.587%
2024-08-08	26.1000	26.2500	25.4300	25.9700	-0.192%	3,917,439	-12.553%
2024-08-07	26.4600	26.4600	25.7900	26.0200	-0.687%	2,342,684	-12.721%
2024-08-06	25.5100	26.4350	25.4100	26.2000	+3.068%	4,541,899	-13.321%
2024-08-05	23.8400	25.5100	23.5800	25.4200	+2.294%	6,418,359	-10.661%
2024-08-02	24.2400	25.3700	23.5200	24.8500	+7.622%	8,444,333	-8.612%
2024-08-01	23.5800	23.8000	22.9300	23.0900	-2.078%	3,949,670	-1.646%
2024-07-31	23.0100	23.8600	22.9300	23.5800	+3.059%	3,368,250	-3.690%
2024-07-30	22.7800	23.0750	22.6200	22.8800	+1.418%	3,452,730	-0.743%
2024-07-29	22.0600	22.6600	22.0000	22.5600	+2.592%	3,590,471	+0.665%
2024-07-26	21.4800	22.0200	21.1650	21.9900	+3.191%	2,427,643	+3.274%
2024-07-25	21.6900	22.0400	21.2900	21.3100	-0.976%	2,503,268	+6.570%
2024-07-24	22.1300	22.2500	21.4700	21.5200	-3.281%	3,386,281	+5.530%
2024-07-23	21.7200	22.2500	21.5000	22.2500	+2.535%	2,165,251	+2.067%
2024-07-22	21.3600	21.8000	21.1750	21.7000	+1.544%	2,113,936	+4.654%
2024-07-19	21.7400	22.1500	21.3500	21.3700	-1.566%	2,943,527	+6.270%
2024-07-18	21.2300	21.9000	21.1300	21.7100	+4.475%	5,329,070	+4.606%
2024-07-17	20.6200	20.9700	20.4500	20.7800	-0.336%	2,145,978	+9.288%
2024-07-16	21.1400	21.3300	20.4300	20.8500	-2.067%	2,488,001	+8.921%
2024-07-15	21.7100	21.7100	20.8800	21.2900	-1.435%	2,348,516	+6.670%
2024-07-12	21.6800	21.8800	21.4350	21.6000	+0.186%	3,142,510	+5.139%
2024-07-11	21.5500	21.7350	21.2400	21.5600	+0.326%	2,192,122	+5.334%
2024-07-10	21.6800	21.7500	21.1000	21.4900	-0.831%	2,786,519	+5.677%
2024-07-09	21.9500	22.1400	21.6200	21.6700	-0.778%	2,450,235	+4.799%
2024-07-08	21.9500	22.1900	21.4600	21.8400	+0.506%	3,555,484	+3.984%

document.getElementById("N1ZHCj").onerror = function(){this.style.display='none';}; .dark-mode .Z7ffrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7ffrq{ color: #333333; background-color: white; border: 2px solid #333333; }CNKCinemark Holdings, Inc.stock NYSE

CNK
Cinemark Holdings, Inc.
stock NYSE