Dark

CNK
Cinemark Holdings, Inc.
stock NYSE

At Close

May 14, 2026 3:59:57 PM EDT

26.35USD+0.247%(+0.06)1,069,946

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2026 8:54:30 AM EDT

26.21USD-0.304%(-0.08)0

After-hours

May 14, 2026 4:10:30 PM EDT

26.36USD+0.019%(+0.01)330,592

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	26.4300	26.9800	26.3400	26.3600	+0.266%	1,107,305	0.000%
2026-05-13	26.1400	26.4400	25.8900	26.2900	+0.038%	1,739,051	+0.266%
2026-05-12	26.8600	27.1800	26.2700	26.2800	-1.794%	1,772,813	+0.304%
2026-05-11	27.2400	27.5700	26.5750	26.7600	-1.109%	1,958,735	-1.495%
2026-05-08	27.5300	27.7050	26.7000	27.0600	-1.493%	1,514,480	-2.587%
2026-05-07	27.9200	28.2100	27.4400	27.4700	-0.938%	1,368,308	-4.041%
2026-05-06	27.3000	28.1750	27.3000	27.7300	+2.704%	2,336,859	-4.940%
2026-05-05	27.2900	27.6100	26.9700	27.0000	-0.954%	2,132,597	-2.370%
2026-05-04	27.6900	29.0000	27.0800	27.2600	-1.303%	3,263,084	-3.302%
2026-05-01	29.1100	29.8200	27.3900	27.6200	-6.436%	4,793,993	-4.562%
2026-04-30	28.8200	29.7000	28.6000	29.5200	+1.758%	2,531,616	-10.705%
2026-04-29	28.9800	29.2300	28.5000	29.0100	-0.821%	1,446,770	-9.135%
2026-04-28	29.6800	29.6800	29.0700	29.2500	-0.645%	922,829	-9.880%
2026-04-27	29.0000	29.6700	28.8400	29.4400	+3.371%	2,771,054	-10.462%
2026-04-24	28.3400	28.6000	28.0650	28.4800	-0.420%	1,404,418	-7.444%
2026-04-23	28.8300	29.0000	28.4400	28.6000	+0.245%	2,202,483	-7.832%
2026-04-22	28.9700	29.1300	28.2800	28.5300	-1.178%	1,369,772	-7.606%
2026-04-21	30.2700	30.5500	28.7750	28.8700	-4.594%	2,542,219	-8.694%
2026-04-20	29.9300	30.5700	29.6000	30.2600	+0.833%	3,010,032	-12.888%
2026-04-17	30.1200	30.6800	29.3900	30.0100	+0.033%	2,833,044	-12.163%
2026-04-16	29.5100	30.1800	29.3200	30.0000	+0.334%	2,606,594	-12.133%
2026-04-15	30.4900	30.6300	29.6000	29.9000	-1.838%	2,438,657	-11.839%
2026-04-14	30.1400	30.6800	30.0800	30.4600	+0.296%	2,487,120	-13.460%
2026-04-13	30.0100	30.6400	29.9800	30.3700	0.000%	1,199,261	-13.204%
2026-04-10	30.7600	30.8900	30.2400	30.3700	-1.620%	1,100,183	-13.204%
2026-04-09	29.6200	31.0800	29.4800	30.8700	+3.869%	1,918,183	-14.610%
2026-04-08	30.7900	30.9500	29.6000	29.7200	-0.535%	1,871,191	-11.306%
2026-04-07	30.0000	30.2100	29.6700	29.8800	-0.830%	1,393,349	-11.780%
2026-04-06	29.5000	30.2499	29.4800	30.1300	+3.044%	2,684,614	-12.512%
2026-04-02	28.5400	29.4400	27.5500	29.2400	+2.453%	2,602,534	-9.850%
2026-04-01	28.6000	28.9000	28.3500	28.5400	+0.070%	1,456,514	-7.638%
2026-03-31	27.7500	28.7050	27.2200	28.5200	+2.590%	1,972,671	-7.574%
2026-03-30	28.0200	28.2800	27.6700	27.8000	-0.927%	1,916,540	-5.180%
2026-03-27	27.6900	28.0700	27.3200	28.0600	-0.178%	1,744,839	-6.058%
2026-03-26	27.3800	28.1300	27.3200	28.1100	+1.590%	1,288,038	-6.226%
2026-03-25	28.2900	28.4000	27.5100	27.6700	-1.705%	1,441,266	-4.734%
2026-03-24	27.7100	28.2800	27.5890	28.1500	+1.223%	1,406,681	-6.359%
2026-03-23	26.7400	28.0800	26.6900	27.8100	+5.221%	2,328,508	-5.214%
2026-03-20	26.5500	26.9500	26.1700	26.4300	+0.228%	2,657,035	-0.265%
2026-03-19	26.5100	27.1300	26.0300	26.3700	-0.976%	1,374,951	-0.038%
2026-03-18	26.7400	27.1500	26.4800	26.6300	-0.486%	1,289,125	-1.014%
2026-03-17	26.5000	27.0150	26.2050	26.7600	+1.402%	1,361,397	-1.495%
2026-03-16	26.0300	26.5100	25.0100	26.3900	+2.366%	1,269,777	-0.114%
2026-03-13	25.9100	26.3100	25.2650	25.7800	+0.979%	1,905,564	+2.250%
2026-03-12	25.9100	26.1916	25.4100	25.5300	-1.845%	2,795,627	+3.251%
2026-03-11	26.8100	27.0500	25.8550	26.0100	-2.438%	1,950,733	+1.346%
2026-03-10	26.7300	27.1800	26.3900	26.6600	-1.515%	1,738,601	-1.125%
2026-03-09	27.5600	27.7400	26.4350	27.0700	-2.098%	1,989,490	-2.623%
2026-03-06	27.9800	28.1800	27.5700	27.6500	-2.124%	2,159,477	-4.665%
2026-03-05	28.5500	28.8600	28.1800	28.2500	-1.258%	1,750,551	-6.690%
2026-03-04	28.7600	29.1550	28.2500	28.6100	-0.244%	1,894,996	-7.864%
2026-03-03	28.1900	28.9700	27.8200	28.6800	+0.455%	3,168,289	-8.089%
2026-03-02	27.9000	28.9600	27.6870	28.5500	+1.098%	4,025,208	-7.671%
2026-02-27	27.4800	28.7300	27.1300	28.2400	+5.689%	5,658,363	-6.657%
2026-02-26	26.5100	27.0500	26.1900	26.7200	+2.769%	4,476,232	-1.347%
2026-02-25	25.7000	26.1700	25.4300	26.0000	+1.325%	1,873,321	+1.385%
2026-02-24	25.9800	26.2000	25.3800	25.6600	-0.927%	1,934,820	+2.728%
2026-02-23	26.3500	26.5400	25.4100	25.9000	-2.227%	2,245,227	+1.776%
2026-02-20	26.3700	26.6900	25.9600	26.4900	+0.493%	1,807,560	-0.491%
2026-02-19	26.9400	27.6600	26.3500	26.3600	-0.189%	2,517,309	0.000%
2026-02-18	23.9100	26.9100	23.8750	26.4100	+4.140%	5,825,984	-0.189%
2026-02-17	25.0000	25.7200	24.8301	25.3600	+1.929%	4,381,199	+3.943%
2026-02-13	24.7800	25.3700	24.4000	24.8800	+0.080%	2,788,888	+5.949%
2026-02-12	25.9300	26.4000	24.8000	24.8600	-4.531%	3,216,847	+6.034%
2026-02-11	25.8300	26.1000	25.4900	26.0400	+1.126%	1,717,843	+1.229%
2026-02-10	25.9200	26.2424	25.7100	25.7500	-0.271%	2,560,328	+2.369%
2026-02-09	25.4400	25.9200	25.0100	25.8200	+0.194%	2,120,367	+2.091%
2026-02-06	25.4800	25.8600	25.2400	25.7700	+1.577%	1,580,500	+2.289%
2026-02-05	25.2100	25.6500	25.0450	25.3700	+0.675%	2,225,969	+3.902%
2026-02-04	24.9900	26.2300	24.9000	25.2000	+2.107%	3,589,340	+4.603%
2026-02-03	24.3800	25.1200	24.2400	24.6800	+0.041%	2,931,690	+6.807%
2026-02-02	23.5700	24.7400	23.5300	24.6700	+4.181%	3,543,890	+6.850%
2026-01-30	23.2900	23.7500	23.1000	23.6800	+1.937%	2,199,674	+11.318%
2026-01-29	23.3500	23.6800	23.0350	23.2300	-1.233%	1,301,788	+13.474%
2026-01-28	23.2200	23.6400	22.9900	23.5200	+1.730%	1,211,728	+12.075%
2026-01-27	23.4400	23.5800	23.0700	23.1200	-2.282%	2,054,625	+14.014%
2026-01-26	23.8600	23.8700	23.4300	23.6600	-1.458%	1,872,939	+11.412%
2026-01-23	24.1000	24.4900	23.8600	24.0100	-0.456%	1,400,472	+9.788%
2026-01-22	23.8100	24.5000	23.7300	24.1200	-0.248%	1,914,546	+9.287%
2026-01-21	24.6200	24.8100	23.5730	24.1800	-1.507%	3,225,706	+9.016%
2026-01-20	24.1700	24.6400	23.6050	24.5500	+2.591%	3,394,982	+7.373%
2026-01-16	25.0000	25.4300	23.7100	23.9300	-2.167%	3,537,400	+10.155%
2026-01-15	24.0100	24.9100	23.5200	24.4600	+1.578%	4,415,821	+7.768%
2026-01-14	23.2800	24.2500	23.1200	24.0800	+4.288%	2,806,271	+9.468%
2026-01-13	23.6500	23.7700	23.0500	23.0900	-3.187%	2,192,852	+14.162%
2026-01-12	22.5000	23.9200	22.3900	23.8500	+6.142%	4,750,130	+10.524%
2026-01-09	22.6900	22.8800	22.1200	22.4700	-1.187%	2,404,252	+17.312%
2026-01-08	22.5500	23.0100	22.4400	22.7400	+0.843%	3,007,970	+15.919%
2026-01-07	23.1000	23.1000	21.9150	22.5500	-0.923%	3,244,203	+16.896%
2026-01-06	23.0500	23.1900	22.5300	22.7600	-0.914%	3,624,198	+15.817%
2026-01-05	23.6500	23.6500	22.5100	22.9700	-2.380%	3,877,126	+14.758%
2026-01-02	23.2300	23.5500	22.7100	23.5300	+1.248%	2,542,293	+12.027%
2025-12-31	23.2200	23.4600	23.0000	23.2400	+0.129%	2,412,075	+13.425%
2025-12-30	23.0500	23.3500	22.5950	23.2100	+0.433%	2,277,365	+13.572%
2025-12-29	22.8500	23.1500	22.5800	23.1100	+1.094%	1,911,818	+14.063%
2025-12-26	22.7600	22.9200	22.4400	22.8600	+0.705%	1,764,297	+15.311%
2025-12-24	22.7200	22.9000	22.5200	22.7000	-0.088%	788,508	+16.123%
2025-12-23	22.7300	23.2100	22.4900	22.7200	+1.203%	2,796,062	+16.021%
2025-12-22	22.3100	22.5150	21.8642	22.4500	+0.808%	3,064,384	+17.416%
2025-12-19	21.7000	22.8700	21.6500	22.2700	+1.550%	5,108,868	+18.366%
2025-12-18	23.0200	23.5050	21.6000	21.9300	-6.641%	6,149,154	+20.201%
2025-12-17	23.5700	23.9300	23.1600	23.4900	-1.344%	3,092,001	+12.218%
2025-12-16	23.8500	24.1600	23.5600	23.8100	-0.084%	2,859,090	+10.710%
2025-12-15	24.2500	24.5800	23.5700	23.8300	-3.327%	3,567,967	+10.617%
2025-12-12	24.9800	25.2050	24.4100	24.6500	-1.597%	3,574,552	+6.937%
2025-12-11	25.3800	25.5650	24.6300	25.0500	-0.318%	4,207,998	+5.230%
2025-12-10	24.6700	25.3200	24.6302	25.1300	+2.488%	4,630,492	+4.895%
2025-12-09	23.4500	24.6600	23.1300	24.5200	+4.340%	6,743,070	+7.504%
2025-12-08	22.9800	23.8159	22.8000	23.5000	+7.062%	7,249,297	+12.170%
2025-12-05	23.6200	23.9800	21.6150	21.9500	-8.005%	9,375,450	+20.091%
2025-12-04	22.7100	23.9900	22.6200	23.8600	+4.238%	7,573,516	+10.478%
2025-12-03	25.1600	25.4300	22.8300	22.8900	-9.347%	9,285,820	+15.159%
2025-12-02	26.6500	27.0000	25.1200	25.2500	-6.064%	4,678,766	+4.396%
2025-12-01	27.2400	27.4700	25.8600	26.8800	-1.826%	3,551,668	-1.935%
2025-11-28	27.6000	27.7000	27.2200	27.3800	-0.436%	1,638,301	-3.725%
2025-11-26	27.9300	28.1500	27.4600	27.5000	-1.751%	3,781,102	-4.145%
2025-11-25	28.0100	28.4900	27.8900	27.9900	+0.072%	3,473,066	-5.824%
2025-11-24	29.2800	29.7000	27.8400	27.9700	-5.154%	4,162,573	-5.756%
2025-11-21	28.9700	30.0700	28.7400	29.4900	+1.480%	3,312,267	-10.614%
2025-11-20	30.0700	30.9100	28.9900	29.0600	-3.455%	2,635,659	-9.291%
2025-11-19	30.0200	30.8200	29.8200	30.1000	-0.265%	3,146,387	-12.425%
2025-11-18	29.5000	30.2300	28.9500	30.1800	+1.994%	2,569,129	-12.657%
2025-11-17	29.7500	29.8900	29.2700	29.5900	-0.971%	2,196,616	-10.916%
2025-11-14	29.9200	30.0090	29.1300	29.8800	-0.234%	1,589,967	-11.780%
2025-11-13	30.1000	30.7650	29.8900	29.9500	-0.233%	2,258,935	-11.987%
2025-11-12	30.4200	30.5500	29.9950	30.0200	-1.282%	2,611,034	-12.192%
2025-11-11	30.2000	30.8400	29.9000	30.4100	+1.063%	2,977,054	-13.318%
2025-11-10	28.5500	30.1100	28.0200	30.0900	+5.283%	3,500,506	-12.396%
2025-11-07	28.9400	28.9400	27.8514	28.5800	-1.414%	2,515,642	-7.768%
2025-11-06	28.7900	29.1500	27.5600	28.9900	+0.695%	3,299,237	-9.072%
2025-11-05	29.0100	29.5000	27.9900	28.7900	+7.626%	5,640,983	-8.440%
2025-11-04	26.9900	27.2800	26.4200	26.7500	+0.037%	4,025,955	-1.458%
2025-11-03	26.8500	27.0000	26.2900	26.7400	-1.000%	2,849,571	-1.421%
2025-10-31	26.2300	27.1000	26.1400	27.0100	+3.210%	2,861,323	-2.407%
2025-10-30	26.9800	27.2900	26.1200	26.1700	-4.104%	2,711,395	+0.726%
2025-10-29	26.4600	27.4400	26.4550	27.2900	+2.402%	2,638,232	-3.408%
2025-10-28	26.8800	27.2900	26.2800	26.6500	-1.442%	2,885,695	-1.088%
2025-10-27	26.3100	27.1850	26.1500	27.0400	+2.424%	4,556,087	-2.515%
2025-10-24	26.5000	26.9500	26.0100	26.4000	-0.151%	2,588,248	-0.152%
2025-10-23	26.5800	26.8900	26.1350	26.4400	+0.494%	2,574,316	-0.303%
2025-10-22	27.3100	27.6900	26.2400	26.3100	-3.520%	4,134,869	+0.190%
2025-10-21	26.6200	27.6550	26.6200	27.2700	+2.135%	3,398,806	-3.337%
2025-10-20	26.3600	27.0300	26.3600	26.7000	+0.907%	3,473,861	-1.273%
2025-10-17	26.4700	27.4200	26.4400	26.4600	-0.151%	3,403,799	-0.378%
2025-10-16	27.1600	27.2600	26.1500	26.5000	-1.852%	3,526,553	-0.528%
2025-10-15	26.2600	27.3300	26.0900	27.0000	+3.211%	5,593,601	-2.370%
2025-10-14	24.9200	26.2100	24.8800	26.1600	+4.265%	3,885,720	+0.765%
2025-10-13	25.4200	25.7400	24.8600	25.0900	-2.563%	3,999,145	+5.062%
2025-10-10	26.6400	26.9400	25.7150	25.7500	-3.195%	3,999,186	+2.369%
2025-10-09	25.9000	26.6590	25.6400	26.6000	+3.381%	4,126,964	-0.902%
2025-10-08	26.4400	26.5500	25.4850	25.7300	-2.204%	3,253,230	+2.449%
2025-10-07	26.8700	27.0075	26.2900	26.3100	-2.266%	2,894,907	+0.190%
2025-10-06	28.2300	28.2300	26.8450	26.9200	-4.640%	3,891,095	-2.080%
2025-10-03	27.8000	28.6800	27.7900	28.2300	+1.474%	3,437,120	-6.624%
2025-10-02	27.8100	28.0100	27.1100	27.8200	-0.714%	2,374,160	-5.248%
2025-10-01	28.0000	28.4850	27.8800	28.0200	0.000%	2,309,548	-5.924%
2025-09-30	27.5500	28.2500	27.4100	28.0200	+1.669%	2,947,962	-5.924%
2025-09-29	27.9400	28.4200	27.3700	27.5600	-3.636%	3,529,850	-4.354%
2025-09-26	28.3500	28.9450	28.3275	28.6000	+0.740%	1,947,056	-7.832%
2025-09-25	28.7100	28.7400	28.1501	28.3900	-0.630%	2,338,803	-7.150%
2025-09-24	28.9900	29.4900	28.4800	28.5700	-1.449%	3,301,073	-7.735%
2025-09-23	28.0100	29.1500	28.0100	28.9900	+3.536%	3,809,463	-9.072%
2025-09-22	27.5900	28.0100	27.5200	28.0000	+1.413%	4,403,224	-5.857%
2025-09-19	27.6900	28.0200	27.2700	27.6100	-0.968%	6,335,791	-4.527%
2025-09-18	28.1500	28.3700	27.7400	27.8800	-1.310%	6,067,363	-5.452%
2025-09-17	28.5000	28.6500	27.9800	28.2500	-1.085%	3,373,483	-6.690%
2025-09-16	28.5000	28.7500	28.2900	28.5600	+0.140%	2,853,594	-7.703%
2025-09-15	28.4500	28.8600	28.1900	28.5200	+0.956%	4,848,797	-7.574%
2025-09-12	28.2400	28.3500	27.9900	28.2500	+0.284%	2,785,353	-6.690%
2025-09-11	27.1700	28.2800	27.1500	28.1700	+3.719%	3,765,761	-6.425%
2025-09-10	26.8300	27.1900	26.7900	27.1600	+0.555%	2,414,113	-2.946%
2025-09-09	27.1800	27.5836	26.8100	27.0100	-1.639%	4,133,590	-2.407%
2025-09-08	26.0000	27.4700	25.8900	27.4600	+6.105%	6,531,110	-4.006%
2025-09-05	25.2800	25.8900	25.2800	25.8800	+1.850%	3,183,226	+1.855%
2025-09-04	25.4600	25.6000	25.0600	25.4100	+0.079%	3,563,054	+3.739%
2025-09-03	25.5700	25.8100	25.3900	25.3900	-0.859%	4,925,434	+3.820%
2025-09-02	25.7500	26.2550	25.2550	25.6100	-0.736%	5,373,684	+2.929%
2025-08-29	25.4200	25.8100	25.2750	25.8000	+1.216%	3,706,720	+2.171%
2025-08-28	25.9500	26.0975	25.4900	25.4900	-1.697%	3,430,533	+3.413%
2025-08-27	25.8200	26.1000	25.6700	25.9300	+0.193%	3,151,618	+1.658%
2025-08-26	26.0100	26.2700	25.6300	25.8800	-1.070%	3,468,225	+1.855%
2025-08-25	26.7200	26.7600	26.1400	26.1600	-1.469%	3,405,664	+0.765%
2025-08-22	26.1800	26.8800	26.0400	26.5500	+1.413%	2,916,755	-0.716%
2025-08-21	26.5600	26.6700	26.1100	26.1800	-1.505%	3,149,452	+0.688%
2025-08-20	26.4900	26.9900	26.3350	26.5800	+0.416%	3,176,211	-0.828%
2025-08-19	26.1200	26.6900	26.0000	26.4700	+1.456%	3,977,970	-0.416%
2025-08-18	25.6800	26.5900	25.5921	26.0900	+1.835%	5,602,998	+1.035%
2025-08-15	25.3400	25.7850	25.0400	25.6200	+1.145%	5,168,763	+2.888%
2025-08-14	26.0000	26.0000	25.2810	25.3300	-2.502%	3,421,410	+4.066%
2025-08-13	25.2600	26.0800	25.1900	25.9800	+2.324%	5,799,940	+1.463%
2025-08-12	25.4800	25.7600	25.3000	25.3900	+0.356%	4,179,170	+3.820%
2025-08-11	25.0000	25.4800	24.8800	25.3000	+1.975%	5,920,836	+4.190%
2025-08-08	25.0200	25.3600	24.6000	24.8100	-0.720%	5,587,660	+6.247%
2025-08-07	24.7600	25.4700	24.7600	24.9900	+0.281%	3,799,995	+5.482%
2025-08-06	25.4200	25.5700	24.8400	24.9200	-2.275%	4,062,329	+5.778%
2025-08-05	25.5200	26.0000	25.1700	25.5000	-0.740%	4,133,757	+3.373%
2025-08-04	25.8700	26.5580	25.1100	25.6900	-0.696%	6,011,756	+2.608%
2025-08-01	28.4200	28.4900	25.7500	25.8700	-3.722%	7,275,750	+1.894%
2025-07-31	27.1500	27.3550	26.7100	26.8700	-1.394%	8,080,224	-1.898%
2025-07-30	27.6700	27.7800	27.1000	27.2500	-1.518%	4,341,694	-3.266%
2025-07-29	28.3300	28.4800	27.4500	27.6700	-1.984%	3,748,073	-4.734%
2025-07-28	28.9800	29.2000	27.9950	28.2300	-2.789%	4,287,896	-6.624%
2025-07-25	29.0400	29.2700	28.5950	29.0400	+0.172%	2,839,961	-9.229%
2025-07-24	30.2800	30.4000	28.9850	28.9900	-4.701%	3,008,635	-9.072%
2025-07-23	29.9000	30.4200	29.7500	30.4200	+1.164%	2,810,236	-13.346%
2025-07-22	29.6400	30.4700	29.5800	30.0700	+1.076%	3,322,859	-12.338%
2025-07-21	30.0400	30.6400	29.5500	29.7500	-1.555%	2,588,012	-11.395%
2025-07-18	30.2400	30.7350	29.9500	30.2200	+0.767%	3,794,307	-12.773%
2025-07-17	30.0100	30.2800	29.6100	29.9900	-0.033%	3,486,534	-12.104%
2025-07-16	29.8400	30.3100	29.4600	30.0000	+0.908%	3,587,844	-12.133%
2025-07-15	29.8500	30.1400	29.3600	29.7300	-0.402%	3,311,868	-11.335%
2025-07-14	29.9400	30.2500	29.5350	29.8500	+0.168%	4,222,234	-11.692%
2025-07-11	30.3650	30.4000	29.5700	29.8000	-0.168%	5,315,614	-11.544%
2025-07-10	29.0300	30.0500	28.8100	29.8500	+3.610%	5,109,942	-11.692%
2025-07-09	30.1400	30.3600	28.3600	28.8100	-5.973%	9,258,310	-8.504%
2025-07-08	29.9000	30.8000	29.7300	30.6400	+2.612%	5,257,609	-13.969%
2025-07-07	30.9100	31.1000	29.7400	29.8600	-2.768%	4,793,719	-11.721%
2025-07-03	30.3600	30.8250	30.1900	30.7100	+1.756%	3,558,116	-14.165%
2025-07-02	30.1800	30.4900	29.8100	30.1800	+0.266%	5,553,783	-12.657%
2025-07-01	30.1600	30.3800	29.7600	30.1000	-0.265%	4,034,187	-12.425%
2025-06-30	30.0100	30.2800	29.5200	30.1800	+0.266%	5,197,706	-12.657%
2025-06-27	30.5800	31.0000	29.7500	30.1000	-1.084%	4,966,220	-12.425%
2025-06-26	30.3200	30.6650	30.1500	30.4300	+0.728%	3,875,374	-13.375%
2025-06-25	30.6300	30.7700	30.1300	30.2100	-1.403%	3,157,224	-12.744%
2025-06-24	31.0700	31.4800	30.6300	30.6400	-1.352%	3,631,376	-13.969%
2025-06-23	31.8600	31.8600	30.3700	31.0600	-2.603%	4,740,627	-15.132%
2025-06-20	32.7500	32.7800	31.5100	31.8900	-2.328%	5,976,143	-17.341%
2025-06-18	32.3600	32.9500	32.2300	32.6500	+0.462%	4,467,571	-19.265%
2025-06-17	31.9500	32.5200	31.5100	32.5000	+1.753%	11,617,934	-18.892%
2025-06-16	32.2000	32.5700	31.0300	31.9400	-0.622%	3,336,398	-17.470%
2025-06-13	31.7600	32.4200	31.5400	32.1400	+0.974%	5,753,556	-17.984%
2025-06-12	32.1300	32.1400	31.4900	31.8300	-0.934%	6,534,547	-17.185%
2025-06-11	31.4100	32.1300	31.1300	32.1300	+2.000%	2,155,645	-17.958%
2025-06-10	31.4900	31.8600	31.2900	31.5000	+0.255%	1,746,428	-16.317%
2025-06-09	32.0200	32.0750	31.2100	31.4200	-2.240%	3,906,440	-16.104%
2025-06-06	31.8100	32.1600	31.1300	32.1400	+1.838%	2,726,596	-17.984%
2025-06-05	31.5100	31.8200	31.2800	31.5600	+0.127%	1,951,710	-16.477%
2025-06-04	32.1400	32.2700	31.2000	31.5200	-2.445%	3,380,192	-16.371%
2025-06-03	32.9900	33.0500	32.2000	32.3100	-2.239%	11,491,619	-18.415%
2025-06-02	33.5000	33.6100	32.6900	33.0500	-2.132%	3,481,427	-20.242%
2025-05-30	33.2400	34.0100	32.8300	33.7700	+2.458%	2,969,980	-21.943%
2025-05-29	32.9900	33.1800	32.5100	32.9600	-0.603%	1,925,527	-20.024%
2025-05-28	33.6900	33.6900	32.8100	33.1600	-1.573%	2,917,118	-20.507%
2025-05-27	32.8700	33.6900	32.7700	33.6900	+3.821%	5,407,572	-21.757%
2025-05-23	32.3300	32.8500	32.2450	32.4500	+0.031%	2,536,330	-18.767%
2025-05-22	32.3000	32.6000	32.1000	32.4400	+0.745%	3,283,519	-18.742%
2025-05-21	31.4200	32.5300	31.4100	32.2000	+1.899%	2,292,463	-18.137%
2025-05-20	31.5400	31.8550	31.3100	31.6000	-0.190%	3,469,564	-16.582%
2025-05-19	31.9900	31.9900	31.4400	31.6600	-0.565%	2,379,019	-16.740%
2025-05-16	31.6100	32.2000	31.6100	31.8400	-0.094%	1,802,768	-17.211%
2025-05-15	31.6700	31.9400	31.3200	31.8700	+2.279%	2,390,539	-17.289%
2025-05-14	30.5900	31.3100	30.4200	31.1600	+1.730%	2,934,518	-15.404%
2025-05-13	30.4000	30.7900	30.0400	30.6300	+1.022%	2,178,022	-13.941%
2025-05-12	30.9200	31.4300	29.9200	30.3200	-2.945%	3,806,176	-13.061%
2025-05-09	31.0600	31.3500	30.6800	31.2400	+0.742%	2,176,480	-15.621%
2025-05-08	31.1500	31.5200	30.8800	31.0100	-0.513%	2,277,153	-14.995%
2025-05-07	30.9000	31.5700	30.7300	31.1700	+1.168%	2,954,364	-15.432%
2025-05-06	29.6900	31.0000	29.5100	30.8100	+3.424%	4,481,333	-14.443%
2025-05-05	29.3100	29.8700	27.8600	29.7900	-1.683%	6,309,824	-11.514%
2025-05-02	28.9500	30.7000	28.1100	30.3000	+1.372%	4,264,086	-13.003%
2025-05-01	29.6800	30.0200	29.1173	29.8900	-0.067%	8,470,193	-11.810%
2025-04-30	29.6100	29.9200	29.3500	29.9100	+0.470%	3,450,619	-11.869%
2025-04-29	29.9600	30.1400	29.6800	29.7700	-0.767%	2,369,618	-11.454%
2025-04-28	29.7300	30.0400	29.5200	30.0000	+1.557%	2,850,296	-12.133%
2025-04-25	29.0100	29.9000	28.8500	29.5400	+1.862%	4,613,890	-10.765%
2025-04-24	29.1800	29.2520	28.7600	29.0000	-0.103%	3,878,094	-9.103%
2025-04-23	29.4800	29.7400	28.9150	29.0300	-1.292%	4,817,210	-9.197%
2025-04-22	28.7800	29.4700	28.5750	29.4100	+3.012%	3,182,379	-10.371%
2025-04-21	28.7300	28.7300	28.0800	28.5500	+0.035%	3,571,174	-7.671%
2025-04-17	28.0100	28.5500	27.8000	28.5400	+1.819%	2,652,379	-7.638%
2025-04-16	28.1700	28.3500	27.7100	28.0300	-0.568%	2,277,344	-5.958%
2025-04-15	27.8200	28.2600	27.8000	28.1900	+1.549%	2,802,852	-6.492%
2025-04-14	28.2100	28.2100	27.1900	27.7600	-0.609%	3,269,058	-5.043%
2025-04-11	27.6000	28.2700	27.3200	27.9300	+2.759%	4,073,460	-5.621%
2025-04-10	26.1800	27.4300	26.1650	27.1800	+1.342%	4,326,551	-3.017%
2025-04-09	25.4600	27.3400	25.3100	26.8200	+5.383%	6,632,807	-1.715%
2025-04-08	26.0800	26.5400	25.2800	25.4500	-0.973%	4,210,358	+3.576%
2025-04-07	24.9700	27.3100	24.5300	25.7000	+4.557%	7,008,042	+2.568%
2025-04-04	24.4300	25.4700	24.3000	24.5800	-1.641%	4,202,575	+7.242%
2025-04-03	24.2000	25.0300	24.2000	24.9900	+0.807%	4,131,121	+5.482%
2025-04-02	24.4400	24.9950	24.2100	24.7900	+1.019%	2,219,971	+6.333%
2025-04-01	24.7900	25.0050	24.3700	24.5400	-1.406%	3,168,009	+7.416%
2025-03-31	24.5000	25.0100	24.0200	24.8900	+0.201%	3,037,800	+5.906%
2025-03-28	25.5300	25.5300	24.7500	24.8400	-3.497%	2,382,740	+6.119%
2025-03-27	25.9900	26.2900	25.7000	25.7400	-1.228%	2,448,124	+2.409%
2025-03-26	25.6900	26.1500	25.6650	26.0600	+1.797%	4,059,991	+1.151%
2025-03-25	25.2400	25.8950	24.9500	25.6000	+0.907%	2,784,026	+2.969%
2025-03-24	26.5000	26.7300	25.2600	25.3700	-2.610%	4,951,833	+3.902%
2025-03-21	26.3100	26.3100	25.9000	26.0500	-1.438%	4,535,007	+1.190%
2025-03-20	25.8600	26.6850	25.8600	26.4300	+1.264%	5,666,748	-0.265%
2025-03-19	25.1900	26.1600	25.1900	26.1000	+4.358%	4,462,257	+0.996%
2025-03-18	24.8200	25.4375	24.5300	25.0100	+0.281%	4,307,459	+5.398%
2025-03-17	24.3200	25.0600	24.2900	24.9400	+2.845%	4,189,873	+5.694%
2025-03-14	23.9000	24.4500	23.8100	24.2500	+1.635%	3,811,245	+8.701%
2025-03-13	23.8100	24.3500	23.5300	23.8600	-0.042%	10,919,048	+10.478%
2025-03-12	24.2000	24.4200	23.6550	23.8700	-0.790%	5,079,104	+10.432%
2025-03-11	24.2600	24.6100	23.8600	24.0600	-0.824%	3,571,087	+9.559%
2025-03-10	23.8600	24.5200	23.8300	24.2600	-0.574%	3,727,538	+8.656%
2025-03-07	23.8600	25.0200	23.7900	24.4000	+2.780%	5,107,443	+8.033%
2025-03-06	23.4500	23.7600	23.1200	23.7400	-0.084%	4,173,658	+11.036%
2025-03-05	24.2900	24.9000	23.4100	23.7600	-2.543%	3,702,851	+10.943%
2025-03-04	24.4500	25.1000	24.1100	24.3800	+0.082%	4,964,006	+8.121%
2025-03-03	25.7700	26.1000	24.3400	24.3600	-4.881%	4,909,177	+8.210%
2025-02-28	25.6400	25.8100	25.2400	25.6100	-0.234%	2,392,371	+2.929%
2025-02-27	26.0100	26.2500	25.4450	25.6700	-1.117%	2,520,719	+2.688%
2025-02-26	26.2500	26.8600	25.6100	25.9600	-2.662%	5,966,322	+1.541%
2025-02-25	27.0000	27.1800	26.0900	26.6700	-1.259%	3,153,149	-1.162%
2025-02-24	27.1900	27.6600	26.8850	27.0100	-1.603%	3,913,769	-2.407%
2025-02-21	28.0000	28.2000	27.0650	27.4500	-1.223%	4,125,857	-3.971%
2025-02-20	28.2900	28.3400	26.4850	27.7900	-2.730%	8,390,116	-5.146%
2025-02-19	31.1950	31.1950	27.5600	28.5700	-13.581%	14,556,374	-7.735%
2025-02-18	32.5500	33.3800	32.5000	33.0600	+1.536%	4,315,885	-20.266%
2025-02-14	32.5600	33.0150	31.9850	32.5600	+0.123%	1,852,066	-19.042%
2025-02-13	32.0000	32.5700	31.7000	32.5200	+1.976%	3,387,459	-18.942%
2025-02-12	31.0800	31.8900	31.0800	31.8900	+1.983%	1,580,909	-17.341%
2025-02-11	30.9300	31.3900	30.7100	31.2700	+0.579%	1,523,849	-15.702%
2025-02-10	31.2000	31.4200	30.6500	31.0900	+0.161%	1,768,617	-15.214%
2025-02-07	30.9900	31.2000	30.8000	31.0400	+0.226%	1,635,975	-15.077%
2025-02-06	30.7200	31.1900	30.5400	30.9700	+1.375%	1,802,291	-14.885%
2025-02-05	29.7400	31.1800	29.7250	30.5500	+3.665%	4,317,396	-13.715%
2025-02-04	29.3800	29.8900	29.2800	29.4700	+1.098%	4,224,849	-10.553%
2025-02-03	28.4500	29.2600	28.3200	29.1500	+1.816%	4,946,909	-9.571%
2025-01-31	28.9600	29.1100	28.3600	28.6300	-0.763%	2,508,458	-7.929%
2025-01-30	29.4700	29.5500	28.5800	28.8500	-0.586%	2,861,766	-8.631%
2025-01-29	28.6600	29.0400	28.5400	29.0200	+0.659%	1,150,428	-9.166%
2025-01-28	28.7600	29.3200	28.5950	28.8300	+0.383%	1,515,657	-8.567%
2025-01-27	29.0900	29.3000	28.5400	28.7200	-1.272%	1,596,374	-8.217%
2025-01-24	29.4700	29.5000	28.8550	29.0900	-1.222%	1,604,026	-9.385%
2025-01-23	29.2200	29.4900	28.9100	29.4500	+0.478%	1,076,590	-10.492%
2025-01-22	29.3100	29.8800	29.2000	29.3100	+1.700%	2,008,772	-10.065%
2025-01-21	28.8500	28.9700	28.3900	28.8200	+0.523%	1,952,021	-8.536%
2025-01-17	28.7100	29.0700	28.5750	28.6700	+0.315%	1,553,787	-8.057%
2025-01-16	29.0500	29.3300	28.5300	28.5800	-1.618%	1,904,896	-7.768%
2025-01-15	29.8400	30.6700	29.0400	29.0500	-1.022%	1,650,181	-9.260%
2025-01-14	29.8900	30.1600	29.3400	29.3500	-1.345%	2,125,868	-10.187%
2025-01-13	29.8400	30.1700	29.4400	29.7500	-1.359%	1,638,148	-11.395%
2025-01-10	29.8200	30.3700	29.6650	30.1600	-0.887%	1,541,586	-12.599%
2025-01-08	30.4000	30.4900	29.9900	30.4300	-0.588%	1,307,709	-13.375%
2025-01-07	30.5900	30.9900	30.3500	30.6100	+0.262%	1,625,410	-13.884%
2025-01-06	30.6800	30.9550	29.6100	30.5300	-1.706%	2,443,051	-13.659%
2025-01-03	30.9200	31.2400	30.6300	31.0600	+0.291%	1,146,384	-15.132%
2025-01-02	30.8700	31.3950	30.6200	30.9700	-0.032%	3,171,643	-14.885%
2024-12-31	31.0000	31.3450	30.7400	30.9800	+0.032%	1,172,297	-14.913%
2024-12-30	30.6200	31.5500	30.5100	30.9700	+0.065%	1,454,040	-14.885%
2024-12-27	30.4300	30.9600	30.2600	30.9500	+1.309%	1,573,061	-14.830%
2024-12-26	30.7100	31.0700	30.4700	30.5500	-0.521%	1,707,021	-13.715%
2024-12-24	30.4800	31.0300	30.3100	30.7100	+0.722%	1,005,949	-14.165%
2024-12-23	30.6600	30.8800	30.2500	30.4900	-1.103%	1,461,175	-13.545%
2024-12-20	31.0800	31.5900	30.5100	30.8300	-1.721%	2,949,531	-14.499%
2024-12-19	31.2900	32.0639	31.1100	31.3700	+1.455%	2,138,391	-15.971%
2024-12-18	31.8400	32.2300	30.9100	30.9200	-2.028%	2,986,784	-14.748%
2024-12-17	31.6600	31.8900	31.0800	31.5600	-1.896%	1,962,002	-16.477%
2024-12-16	32.0600	32.4700	31.6600	32.1700	+0.031%	2,372,106	-18.060%
2024-12-13	33.0200	33.1350	32.1300	32.1600	-2.634%	1,755,464	-18.035%
2024-12-12	33.2800	33.6800	32.7800	33.0300	0.000%	1,904,774	-20.194%
2024-12-11	33.7100	33.9000	32.7400	33.0300	-1.726%	1,915,524	-20.194%
2024-12-10	33.5000	34.2000	33.1200	33.6100	+0.901%	2,477,094	-21.571%
2024-12-09	34.6600	34.8000	33.2000	33.3100	-5.316%	3,136,431	-20.865%
2024-12-06	35.1900	35.3350	34.6200	35.1800	-0.734%	1,681,113	-25.071%
2024-12-05	35.5700	35.8299	35.2600	35.4400	+0.283%	1,329,595	-25.621%
2024-12-04	35.4000	35.6900	34.6300	35.3400	-0.451%	1,845,185	-25.410%
2024-12-03	35.8900	36.0700	35.0000	35.5000	-1.444%	2,485,009	-25.746%
2024-12-02	35.1600	36.2800	34.9675	36.0200	+4.345%	4,562,452	-26.818%
2024-11-29	34.6000	34.9900	34.1400	34.5200	+0.995%	1,855,631	-23.638%
2024-11-27	33.7500	34.4300	33.1200	34.1800	+4.080%	2,791,516	-22.879%
2024-11-26	33.1300	33.9600	32.5800	32.8400	-1.233%	7,614,512	-19.732%
2024-11-25	32.6800	33.7500	32.6000	33.2500	+1.900%	3,204,451	-20.722%
2024-11-22	32.2600	32.6650	31.9350	32.6300	+1.178%	2,176,743	-19.215%
2024-11-21	32.7900	32.8600	31.8800	32.2500	-1.647%	3,433,491	-18.264%
2024-11-20	33.5900	34.2600	32.6200	32.7900	-1.973%	2,999,841	-19.610%

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

CNK
Cinemark Holdings, Inc.
stock NYSE