Dark

CNK
Cinemark Holdings, Inc.
stock NYSE

At Close

Jul 9, 2026 3:59:55 PM EDT

29.59USD-0.538%(-0.16)2,108,525

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 8:17:30 AM EDT

30.05USD+1.008%(+0.30)170

After-hours

Jul 9, 2026 4:10:30 PM EDT

29.61USD+0.068%(+0.02)307,437

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	30.1000	30.3000	29.3500	29.6100	-0.471%	2,108,525	0.000%
2026-07-08	29.1700	30.3100	29.1100	29.7500	+1.122%	2,303,168	-0.471%
2026-07-07	29.8800	30.4800	29.2100	29.4200	-1.770%	2,557,898	+0.646%
2026-07-06	30.8400	31.1800	29.4700	29.9500	-5.011%	4,355,954	-1.135%
2026-07-02	32.3500	32.3500	31.1900	31.5300	-0.536%	2,218,808	-6.089%
2026-07-01	31.7200	32.1100	30.9900	31.7000	-0.095%	1,954,856	-6.593%
2026-06-30	32.4700	32.6400	31.6650	31.7300	-2.966%	1,952,531	-6.681%
2026-06-29	33.0000	33.0750	31.9500	32.7000	-2.213%	2,228,798	-9.450%
2026-06-26	32.5300	33.5550	32.3800	33.4400	+3.306%	4,211,172	-11.453%
2026-06-25	33.2500	33.5700	32.3200	32.3700	-2.382%	1,784,951	-8.526%
2026-06-24	33.8500	34.0550	32.9450	33.1600	-1.923%	1,168,373	-10.706%
2026-06-23	33.7800	34.1550	33.2900	33.8100	+0.595%	1,293,207	-12.422%
2026-06-22	34.5000	34.7300	33.5900	33.6100	-0.444%	1,921,160	-11.901%
2026-06-18	33.2200	34.2300	33.0100	33.7600	+1.963%	2,340,131	-12.293%
2026-06-17	33.5900	33.7100	32.8350	33.1100	+0.273%	2,004,892	-10.571%
2026-06-16	32.2000	33.3200	32.1150	33.0200	+2.642%	2,083,064	-10.327%
2026-06-15	32.5100	33.2100	32.0500	32.1700	-4.822%	2,645,477	-7.958%
2026-06-12	34.3400	34.4000	33.2600	33.8000	-0.617%	2,843,797	-12.396%
2026-06-11	33.0900	34.0500	32.7050	34.0100	+2.905%	3,159,142	-12.937%
2026-06-10	32.3400	33.5900	31.9200	33.0500	+3.217%	3,616,739	-10.408%
2026-06-09	31.8100	32.8300	31.6400	32.0200	+1.812%	3,875,009	-7.527%
2026-06-08	31.4500	31.8200	31.0000	31.4500	+0.704%	2,652,626	-5.851%
2026-06-05	31.0500	31.4800	30.8600	31.2300	+1.363%	1,695,840	-5.187%
2026-06-04	30.2400	30.8550	29.9700	30.8100	+3.598%	1,586,372	-3.895%
2026-06-03	30.3500	30.5300	29.5250	29.7400	-2.810%	2,196,086	-0.437%
2026-06-02	31.0000	31.0000	29.3400	30.6000	-1.386%	2,310,584	-3.235%
2026-06-01	28.3700	31.2800	28.1000	31.0300	+10.821%	4,846,406	-4.576%
2026-05-29	27.2500	28.0100	27.0000	28.0000	+2.790%	2,256,455	+5.750%
2026-05-28	26.9100	27.3700	26.9100	27.2400	+0.221%	1,215,527	+8.700%
2026-05-27	27.1300	27.7500	27.0200	27.1800	-0.440%	1,727,929	+8.940%
2026-05-26	26.4500	27.5250	26.3150	27.3000	+3.292%	1,883,477	+8.462%
2026-05-22	26.6400	27.3400	26.2600	26.4300	-0.639%	2,247,345	+12.032%
2026-05-21	26.0100	26.8900	25.9800	26.6000	+0.719%	1,278,467	+11.316%
2026-05-20	26.2600	26.7150	26.0800	26.4100	+0.418%	1,784,584	+12.117%
2026-05-19	26.7400	27.0200	26.1400	26.3000	-1.975%	1,759,945	+12.586%
2026-05-18	25.8800	27.0200	25.8700	26.8300	+3.351%	1,569,419	+10.362%
2026-05-15	26.4200	26.5150	25.7800	25.9600	-1.517%	1,572,927	+14.060%
2026-05-14	26.4300	26.9800	26.3400	26.3600	+0.266%	1,107,305	+12.329%
2026-05-13	26.1400	26.4400	25.8900	26.2900	+0.038%	1,739,051	+12.628%
2026-05-12	26.8600	27.1800	26.2700	26.2800	-1.794%	1,772,813	+12.671%
2026-05-11	27.2400	27.5700	26.5750	26.7600	-1.109%	1,958,735	+10.650%
2026-05-08	27.5300	27.7050	26.7000	27.0600	-1.493%	1,514,480	+9.424%
2026-05-07	27.9200	28.2100	27.4400	27.4700	-0.938%	1,368,308	+7.790%
2026-05-06	27.3000	28.1750	27.3000	27.7300	+2.704%	2,336,859	+6.780%
2026-05-05	27.2900	27.6100	26.9700	27.0000	-0.954%	2,132,597	+9.667%
2026-05-04	27.6900	29.0000	27.0800	27.2600	-1.303%	3,263,084	+8.621%
2026-05-01	29.1100	29.8200	27.3900	27.6200	-6.436%	4,793,993	+7.205%
2026-04-30	28.8200	29.7000	28.6000	29.5200	+1.758%	2,531,616	+0.305%
2026-04-29	28.9800	29.2300	28.5000	29.0100	-0.821%	1,446,770	+2.068%
2026-04-28	29.6800	29.6800	29.0700	29.2500	-0.645%	922,829	+1.231%
2026-04-27	29.0000	29.6700	28.8400	29.4400	+3.371%	2,771,054	+0.577%
2026-04-24	28.3400	28.6000	28.0650	28.4800	-0.420%	1,404,418	+3.968%
2026-04-23	28.8300	29.0000	28.4400	28.6000	+0.245%	2,202,483	+3.531%
2026-04-22	28.9700	29.1300	28.2800	28.5300	-1.178%	1,369,772	+3.785%
2026-04-21	30.2700	30.5500	28.7750	28.8700	-4.594%	2,542,219	+2.563%
2026-04-20	29.9300	30.5700	29.6000	30.2600	+0.833%	3,010,032	-2.148%
2026-04-17	30.1200	30.6800	29.3900	30.0100	+0.033%	2,833,044	-1.333%
2026-04-16	29.5100	30.1800	29.3200	30.0000	+0.334%	2,606,594	-1.300%
2026-04-15	30.4900	30.6300	29.6000	29.9000	-1.838%	2,438,657	-0.970%
2026-04-14	30.1400	30.6800	30.0800	30.4600	+0.296%	2,487,120	-2.791%
2026-04-13	30.0100	30.6400	29.9800	30.3700	0.000%	1,199,261	-2.502%
2026-04-10	30.7600	30.8900	30.2400	30.3700	-1.620%	1,100,183	-2.502%
2026-04-09	29.6200	31.0800	29.4800	30.8700	+3.869%	1,918,183	-4.082%
2026-04-08	30.7900	30.9500	29.6000	29.7200	-0.535%	1,871,191	-0.370%
2026-04-07	30.0000	30.2100	29.6700	29.8800	-0.830%	1,393,349	-0.904%
2026-04-06	29.5000	30.2499	29.4800	30.1300	+3.044%	2,684,614	-1.726%
2026-04-02	28.5400	29.4400	27.5500	29.2400	+2.453%	2,602,534	+1.265%
2026-04-01	28.6000	28.9000	28.3500	28.5400	+0.070%	1,456,514	+3.749%
2026-03-31	27.7500	28.7050	27.2200	28.5200	+2.590%	1,972,671	+3.822%
2026-03-30	28.0200	28.2800	27.6700	27.8000	-0.927%	1,916,540	+6.511%
2026-03-27	27.6900	28.0700	27.3200	28.0600	-0.178%	1,744,839	+5.524%
2026-03-26	27.3800	28.1300	27.3200	28.1100	+1.590%	1,288,038	+5.336%
2026-03-25	28.2900	28.4000	27.5100	27.6700	-1.705%	1,441,266	+7.011%
2026-03-24	27.7100	28.2800	27.5890	28.1500	+1.223%	1,406,681	+5.187%
2026-03-23	26.7400	28.0800	26.6900	27.8100	+5.221%	2,328,508	+6.472%
2026-03-20	26.5500	26.9500	26.1700	26.4300	+0.228%	2,657,035	+12.032%
2026-03-19	26.5100	27.1300	26.0300	26.3700	-0.976%	1,374,951	+12.287%
2026-03-18	26.7400	27.1500	26.4800	26.6300	-0.486%	1,289,125	+11.190%
2026-03-17	26.5000	27.0150	26.2050	26.7600	+1.402%	1,361,397	+10.650%
2026-03-16	26.0300	26.5100	25.0100	26.3900	+2.366%	1,269,777	+12.202%
2026-03-13	25.9100	26.3100	25.2650	25.7800	+0.979%	1,905,564	+14.856%
2026-03-12	25.9100	26.1916	25.4100	25.5300	-1.845%	2,795,627	+15.981%
2026-03-11	26.8100	27.0500	25.8550	26.0100	-2.438%	1,950,733	+13.841%
2026-03-10	26.7300	27.1800	26.3900	26.6600	-1.515%	1,738,601	+11.065%
2026-03-09	27.5600	27.7400	26.4350	27.0700	-2.098%	1,989,490	+9.383%
2026-03-06	27.9800	28.1800	27.5700	27.6500	-2.124%	2,159,477	+7.089%
2026-03-05	28.5500	28.8600	28.1800	28.2500	-1.258%	1,750,551	+4.814%
2026-03-04	28.7600	29.1550	28.2500	28.6100	-0.244%	1,894,996	+3.495%
2026-03-03	28.1900	28.9700	27.8200	28.6800	+0.455%	3,168,289	+3.243%
2026-03-02	27.9000	28.9600	27.6870	28.5500	+1.098%	4,025,208	+3.713%
2026-02-27	27.4800	28.7300	27.1300	28.2400	+5.689%	5,658,363	+4.851%
2026-02-26	26.5100	27.0500	26.1900	26.7200	+2.769%	4,476,232	+10.816%
2026-02-25	25.7000	26.1700	25.4300	26.0000	+1.325%	1,873,321	+13.885%
2026-02-24	25.9800	26.2000	25.3800	25.6600	-0.927%	1,934,820	+15.394%
2026-02-23	26.3500	26.5400	25.4100	25.9000	-2.227%	2,245,227	+14.324%
2026-02-20	26.3700	26.6900	25.9600	26.4900	+0.493%	1,807,560	+11.778%
2026-02-19	26.9400	27.6600	26.3500	26.3600	-0.189%	2,517,309	+12.329%
2026-02-18	23.9100	26.9100	23.8750	26.4100	+4.140%	5,825,984	+12.117%
2026-02-17	25.0000	25.7200	24.8301	25.3600	+1.929%	4,381,199	+16.759%
2026-02-13	24.7800	25.3700	24.4000	24.8800	+0.080%	2,788,888	+19.011%
2026-02-12	25.9300	26.4000	24.8000	24.8600	-4.531%	3,216,847	+19.107%
2026-02-11	25.8300	26.1000	25.4900	26.0400	+1.126%	1,717,843	+13.710%
2026-02-10	25.9200	26.2424	25.7100	25.7500	-0.271%	2,560,328	+14.990%
2026-02-09	25.4400	25.9200	25.0100	25.8200	+0.194%	2,120,367	+14.679%
2026-02-06	25.4800	25.8600	25.2400	25.7700	+1.577%	1,580,500	+14.901%
2026-02-05	25.2100	25.6500	25.0450	25.3700	+0.675%	2,225,969	+16.713%
2026-02-04	24.9900	26.2300	24.9000	25.2000	+2.107%	3,589,340	+17.500%
2026-02-03	24.3800	25.1200	24.2400	24.6800	+0.041%	2,931,690	+19.976%
2026-02-02	23.5700	24.7400	23.5300	24.6700	+4.181%	3,543,890	+20.024%
2026-01-30	23.2900	23.7500	23.1000	23.6800	+1.937%	2,199,674	+25.042%
2026-01-29	23.3500	23.6800	23.0350	23.2300	-1.233%	1,301,788	+27.464%
2026-01-28	23.2200	23.6400	22.9900	23.5200	+1.730%	1,211,728	+25.893%
2026-01-27	23.4400	23.5800	23.0700	23.1200	-2.282%	2,054,625	+28.071%
2026-01-26	23.8600	23.8700	23.4300	23.6600	-1.458%	1,872,939	+25.148%
2026-01-23	24.1000	24.4900	23.8600	24.0100	-0.456%	1,400,472	+23.324%
2026-01-22	23.8100	24.5000	23.7300	24.1200	-0.248%	1,914,546	+22.761%
2026-01-21	24.6200	24.8100	23.5730	24.1800	-1.507%	3,225,706	+22.457%
2026-01-20	24.1700	24.6400	23.6050	24.5500	+2.591%	3,394,982	+20.611%
2026-01-16	25.0000	25.4300	23.7100	23.9300	-2.167%	3,537,400	+23.736%
2026-01-15	24.0100	24.9100	23.5200	24.4600	+1.578%	4,415,821	+21.055%
2026-01-14	23.2800	24.2500	23.1200	24.0800	+4.288%	2,806,271	+22.965%
2026-01-13	23.6500	23.7700	23.0500	23.0900	-3.187%	2,192,852	+28.237%
2026-01-12	22.5000	23.9200	22.3900	23.8500	+6.142%	4,750,130	+24.151%
2026-01-09	22.6900	22.8800	22.1200	22.4700	-1.187%	2,404,252	+31.776%
2026-01-08	22.5500	23.0100	22.4400	22.7400	+0.843%	3,007,970	+30.211%
2026-01-07	23.1000	23.1000	21.9150	22.5500	-0.923%	3,244,203	+31.308%
2026-01-06	23.0500	23.1900	22.5300	22.7600	-0.914%	3,624,198	+30.097%
2026-01-05	23.6500	23.6500	22.5100	22.9700	-2.380%	3,877,126	+28.907%
2026-01-02	23.2300	23.5500	22.7100	23.5300	+1.248%	2,542,293	+25.839%
2025-12-31	23.2200	23.4600	23.0000	23.2400	+0.129%	2,412,075	+27.410%
2025-12-30	23.0500	23.3500	22.5950	23.2100	+0.433%	2,277,365	+27.574%
2025-12-29	22.8500	23.1500	22.5800	23.1100	+1.094%	1,911,818	+28.126%
2025-12-26	22.7600	22.9200	22.4400	22.8600	+0.705%	1,764,297	+29.528%
2025-12-24	22.7200	22.9000	22.5200	22.7000	-0.088%	788,508	+30.441%
2025-12-23	22.7300	23.2100	22.4900	22.7200	+1.203%	2,796,062	+30.326%
2025-12-22	22.3100	22.5150	21.8642	22.4500	+0.808%	3,064,384	+31.893%
2025-12-19	21.7000	22.8700	21.6500	22.2700	+1.550%	5,108,868	+32.959%
2025-12-18	23.0200	23.5050	21.6000	21.9300	-6.641%	6,149,154	+35.021%
2025-12-17	23.5700	23.9300	23.1600	23.4900	-1.344%	3,092,001	+26.054%
2025-12-16	23.8500	24.1600	23.5600	23.8100	-0.084%	2,859,090	+24.360%
2025-12-15	24.2500	24.5800	23.5700	23.8300	-3.327%	3,567,967	+24.255%
2025-12-12	24.9800	25.2050	24.4100	24.6500	-1.597%	3,574,552	+20.122%
2025-12-11	25.3800	25.5650	24.6300	25.0500	-0.318%	4,207,998	+18.204%
2025-12-10	24.6700	25.3200	24.6302	25.1300	+2.488%	4,630,492	+17.827%
2025-12-09	23.4500	24.6600	23.1300	24.5200	+4.340%	6,743,070	+20.759%
2025-12-08	22.9800	23.8159	22.8000	23.5000	+7.062%	7,249,297	+26.000%
2025-12-05	23.6200	23.9800	21.6150	21.9500	-8.005%	9,375,450	+34.897%
2025-12-04	22.7100	23.9900	22.6200	23.8600	+4.238%	7,573,516	+24.099%
2025-12-03	25.1600	25.4300	22.8300	22.8900	-9.347%	9,285,820	+29.358%
2025-12-02	26.6500	27.0000	25.1200	25.2500	-6.064%	4,678,766	+17.267%
2025-12-01	27.2400	27.4700	25.8600	26.8800	-1.826%	3,551,668	+10.156%
2025-11-28	27.6000	27.7000	27.2200	27.3800	-0.436%	1,638,301	+8.145%
2025-11-26	27.9300	28.1500	27.4600	27.5000	-1.751%	3,781,102	+7.673%
2025-11-25	28.0100	28.4900	27.8900	27.9900	+0.072%	3,473,066	+5.788%
2025-11-24	29.2800	29.7000	27.8400	27.9700	-5.154%	4,162,573	+5.863%
2025-11-21	28.9700	30.0700	28.7400	29.4900	+1.480%	3,312,267	+0.407%
2025-11-20	30.0700	30.9100	28.9900	29.0600	-3.455%	2,635,659	+1.893%
2025-11-19	30.0200	30.8200	29.8200	30.1000	-0.265%	3,146,387	-1.628%
2025-11-18	29.5000	30.2300	28.9500	30.1800	+1.994%	2,569,129	-1.889%
2025-11-17	29.7500	29.8900	29.2700	29.5900	-0.971%	2,196,616	+0.068%
2025-11-14	29.9200	30.0090	29.1300	29.8800	-0.234%	1,589,967	-0.904%
2025-11-13	30.1000	30.7650	29.8900	29.9500	-0.233%	2,258,935	-1.135%
2025-11-12	30.4200	30.5500	29.9950	30.0200	-1.282%	2,611,034	-1.366%
2025-11-11	30.2000	30.8400	29.9000	30.4100	+1.063%	2,977,054	-2.631%
2025-11-10	28.5500	30.1100	28.0200	30.0900	+5.283%	3,500,506	-1.595%
2025-11-07	28.9400	28.9400	27.8514	28.5800	-1.414%	2,515,642	+3.604%
2025-11-06	28.7900	29.1500	27.5600	28.9900	+0.695%	3,299,237	+2.139%
2025-11-05	29.0100	29.5000	27.9900	28.7900	+7.626%	5,640,983	+2.848%
2025-11-04	26.9900	27.2800	26.4200	26.7500	+0.037%	4,025,955	+10.692%
2025-11-03	26.8500	27.0000	26.2900	26.7400	-1.000%	2,849,571	+10.733%
2025-10-31	26.2300	27.1000	26.1400	27.0100	+3.210%	2,861,323	+9.626%
2025-10-30	26.9800	27.2900	26.1200	26.1700	-4.104%	2,711,395	+13.145%
2025-10-29	26.4600	27.4400	26.4550	27.2900	+2.402%	2,638,232	+8.501%
2025-10-28	26.8800	27.2900	26.2800	26.6500	-1.442%	2,885,695	+11.107%
2025-10-27	26.3100	27.1850	26.1500	27.0400	+2.424%	4,556,087	+9.504%
2025-10-24	26.5000	26.9500	26.0100	26.4000	-0.151%	2,588,248	+12.159%
2025-10-23	26.5800	26.8900	26.1350	26.4400	+0.494%	2,574,316	+11.989%
2025-10-22	27.3100	27.6900	26.2400	26.3100	-3.520%	4,134,869	+12.543%
2025-10-21	26.6200	27.6550	26.6200	27.2700	+2.135%	3,398,806	+8.581%
2025-10-20	26.3600	27.0300	26.3600	26.7000	+0.907%	3,473,861	+10.899%
2025-10-17	26.4700	27.4200	26.4400	26.4600	-0.151%	3,403,799	+11.905%
2025-10-16	27.1600	27.2600	26.1500	26.5000	-1.852%	3,526,553	+11.736%
2025-10-15	26.2600	27.3300	26.0900	27.0000	+3.211%	5,593,601	+9.667%
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	+18.015%
2025-10-10	26.6400	26.9400	25.7150	25.7500	-3.195%	3,999,186	+14.990%
2025-10-09	25.9000	26.6590	25.6400	26.6000	+3.381%	4,126,964	+11.316%
2025-10-08	26.4400	26.5500	25.4850	25.7300	-2.204%	3,253,230	+15.080%
2025-10-07	26.8700	27.0075	26.2900	26.3100	-2.266%	2,894,907	+12.543%
2025-10-06	28.2300	28.2300	26.8450	26.9200	-4.640%	3,891,095	+9.993%
2025-10-03	27.8000	28.6800	27.7900	28.2300	+1.474%	3,437,120	+4.888%
2025-10-02	27.8100	28.0100	27.1100	27.8200	-0.714%	2,374,160	+6.434%
2025-10-01	28.0000	28.4850	27.8800	28.0200	0.000%	2,309,548	+5.675%
2025-09-30	27.5500	28.2500	27.4100	28.0200	+1.669%	2,947,962	+5.675%
2025-09-29	27.9400	28.4200	27.3700	27.5600	-3.636%	3,529,850	+7.438%
2025-09-26	28.3500	28.9450	28.3275	28.6000	+0.740%	1,947,056	+3.531%
2025-09-25	28.7100	28.7400	28.1501	28.3900	-0.630%	2,338,803	+4.297%
2025-09-24	28.9900	29.4900	28.4800	28.5700	-1.449%	3,301,073	+3.640%
2025-09-23	28.0100	29.1500	28.0100	28.9900	+3.536%	3,809,463	+2.139%
2025-09-22	27.5900	28.0100	27.5200	28.0000	+1.413%	4,403,224	+5.750%
2025-09-19	27.6900	28.0200	27.2700	27.6100	-0.968%	6,335,791	+7.244%
2025-09-18	28.1500	28.3700	27.7400	27.8800	-1.310%	6,067,363	+6.205%
2025-09-17	28.5000	28.6500	27.9800	28.2500	-1.085%	3,373,483	+4.814%
2025-09-16	28.5000	28.7500	28.2900	28.5600	+0.140%	2,853,594	+3.676%
2025-09-15	28.4500	28.8600	28.1900	28.5200	+0.956%	4,848,797	+3.822%
2025-09-12	28.2400	28.3500	27.9900	28.2500	+0.284%	2,785,353	+4.814%
2025-09-11	27.1700	28.2800	27.1500	28.1700	+3.719%	3,765,761	+5.112%
2025-09-10	26.8300	27.1900	26.7900	27.1600	+0.555%	2,414,113	+9.021%
2025-09-09	27.1800	27.5836	26.8100	27.0100	-1.639%	4,133,590	+9.626%
2025-09-08	26.0000	27.4700	25.8900	27.4600	+6.105%	6,531,110	+7.830%
2025-09-05	25.2800	25.8900	25.2800	25.8800	+1.850%	3,183,226	+14.413%
2025-09-04	25.4600	25.6000	25.0600	25.4100	+0.079%	3,563,054	+16.529%
2025-09-03	25.5700	25.8100	25.3900	25.3900	-0.859%	4,925,434	+16.621%
2025-09-02	25.7500	26.2550	25.2550	25.6100	-0.736%	5,373,684	+15.619%
2025-08-29	25.4200	25.8100	25.2750	25.8000	+1.216%	3,706,720	+14.767%
2025-08-28	25.9500	26.0975	25.4900	25.4900	-1.697%	3,430,533	+16.163%
2025-08-27	25.8200	26.1000	25.6700	25.9300	+0.193%	3,151,618	+14.192%
2025-08-26	26.0100	26.2700	25.6300	25.8800	-1.070%	3,468,225	+14.413%
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	+11.525%
2025-08-21	26.5600	26.6700	26.1100	26.1800	-1.505%	3,149,452	+13.102%
2025-08-20	26.4900	26.9900	26.3350	26.5800	+0.416%	3,176,211	+11.400%
2025-08-19	26.1200	26.6900	26.0000	26.4700	+1.456%	3,977,970	+11.862%
2025-08-18	25.6800	26.5900	25.5921	26.0900	+1.835%	5,602,998	+13.492%
2025-08-15	25.3400	25.7850	25.0400	25.6200	+1.145%	5,168,763	+15.574%
2025-08-14	26.0000	26.0000	25.2810	25.3300	-2.502%	3,421,410	+16.897%
2025-08-13	25.2600	26.0800	25.1900	25.9800	+2.324%	5,799,940	+13.972%
2025-08-12	25.4800	25.7600	25.3000	25.3900	+0.356%	4,179,170	+16.621%
2025-08-11	25.0000	25.4800	24.8800	25.3000	+1.975%	5,920,836	+17.036%
2025-08-08	25.0200	25.3600	24.6000	24.8100	-0.720%	5,587,660	+19.347%
2025-08-07	24.7600	25.4700	24.7600	24.9900	+0.281%	3,799,995	+18.487%
2025-08-06	25.4200	25.5700	24.8400	24.9200	-2.275%	4,062,329	+18.820%
2025-08-05	25.5200	26.0000	25.1700	25.5000	-0.740%	4,133,757	+16.118%
2025-08-04	25.8700	26.5580	25.1100	25.6900	-0.696%	6,011,756	+15.259%
2025-08-01	28.4200	28.4900	25.7500	25.8700	-3.722%	7,275,750	+14.457%
2025-07-31	27.1500	27.3550	26.7100	26.8700	-1.394%	8,080,224	+10.197%
2025-07-30	27.6700	27.7800	27.1000	27.2500	-1.518%	4,341,694	+8.661%
2025-07-29	28.3300	28.4800	27.4500	27.6700	-1.984%	3,748,073	+7.011%
2025-07-28	28.9800	29.2000	27.9950	28.2300	-2.789%	4,287,896	+4.888%
2025-07-25	29.0400	29.2700	28.5950	29.0400	+0.172%	2,839,961	+1.963%
2025-07-24	30.2800	30.4000	28.9850	28.9900	-4.701%	3,008,635	+2.139%
2025-07-23	29.9000	30.4200	29.7500	30.4200	+1.164%	2,810,236	-2.663%
2025-07-22	29.6400	30.4700	29.5800	30.0700	+1.076%	3,322,859	-1.530%
2025-07-21	30.0400	30.6400	29.5500	29.7500	-1.555%	2,588,012	-0.471%
2025-07-18	30.2400	30.7350	29.9500	30.2200	+0.767%	3,794,307	-2.019%
2025-07-17	30.0100	30.2800	29.6100	29.9900	-0.033%	3,486,534	-1.267%
2025-07-16	29.8400	30.3100	29.4600	30.0000	+0.908%	3,587,844	-1.300%
2025-07-15	29.8500	30.1400	29.3600	29.7300	-0.402%	3,311,868	-0.404%
2025-07-14	29.9400	30.2500	29.5350	29.8500	+0.168%	4,222,234	-0.804%
2025-07-11	30.3650	30.4000	29.5700	29.8000	-0.168%	5,315,614	-0.638%
2025-07-10	29.0300	30.0500	28.8100	29.8500	+3.610%	5,109,942	-0.804%
2025-07-09	30.1400	30.3600	28.3600	28.8100	-5.973%	9,258,310	+2.777%
2025-07-08	29.9000	30.8000	29.7300	30.6400	+2.612%	5,257,609	-3.362%
2025-07-07	30.9100	31.1000	29.7400	29.8600	-2.768%	4,793,719	-0.837%
2025-07-03	30.3600	30.8250	30.1900	30.7100	+1.756%	3,558,116	-3.582%
2025-07-02	30.1800	30.4900	29.8100	30.1800	+0.266%	5,553,783	-1.889%
2025-07-01	30.1600	30.3800	29.7600	30.1000	-0.265%	4,034,187	-1.628%
2025-06-30	30.0100	30.2800	29.5200	30.1800	+0.266%	5,197,706	-1.889%
2025-06-27	30.5800	31.0000	29.7500	30.1000	-1.084%	4,966,220	-1.628%
2025-06-26	30.3200	30.6650	30.1500	30.4300	+0.728%	3,875,374	-2.695%
2025-06-25	30.6300	30.7700	30.1300	30.2100	-1.403%	3,157,224	-1.986%
2025-06-24	31.0700	31.4800	30.6300	30.6400	-1.352%	3,631,376	-3.362%
2025-06-23	31.8600	31.8600	30.3700	31.0600	-2.603%	4,740,627	-4.668%
2025-06-20	32.7500	32.7800	31.5100	31.8900	-2.328%	5,976,143	-7.150%
2025-06-18	32.3600	32.9500	32.2300	32.6500	+0.462%	4,467,571	-9.311%
2025-06-17	31.9500	32.5200	31.5100	32.5000	+1.753%	11,617,934	-8.892%
2025-06-16	32.2000	32.5700	31.0300	31.9400	-0.622%	3,336,398	-7.295%
2025-06-13	31.7600	32.4200	31.5400	32.1400	+0.974%	5,753,556	-7.872%
2025-06-12	32.1300	32.1400	31.4900	31.8300	-0.934%	6,534,547	-6.975%
2025-06-11	31.4100	32.1300	31.1300	32.1300	+2.000%	2,155,645	-7.843%
2025-06-10	31.4900	31.8600	31.2900	31.5000	+0.255%	1,746,428	-6.000%
2025-06-09	32.0200	32.0750	31.2100	31.4200	-2.240%	3,906,440	-5.761%
2025-06-06	31.8100	32.1600	31.1300	32.1400	+1.838%	2,726,596	-7.872%
2025-06-05	31.5100	31.8200	31.2800	31.5600	+0.127%	1,951,710	-6.179%
2025-06-04	32.1400	32.2700	31.2000	31.5200	-2.445%	3,380,192	-6.060%
2025-06-03	32.9900	33.0500	32.2000	32.3100	-2.239%	11,491,619	-8.357%
2025-06-02	33.5000	33.6100	32.6900	33.0500	-2.132%	3,481,427	-10.408%
2025-05-30	33.2400	34.0100	32.8300	33.7700	+2.458%	2,969,980	-12.319%
2025-05-29	32.9900	33.1800	32.5100	32.9600	-0.603%	1,925,527	-10.164%
2025-05-28	33.6900	33.6900	32.8100	33.1600	-1.573%	2,917,118	-10.706%
2025-05-27	32.8700	33.6900	32.7700	33.6900	+3.821%	5,407,572	-12.110%
2025-05-23	32.3300	32.8500	32.2450	32.4500	+0.031%	2,536,330	-8.752%
2025-05-22	32.3000	32.6000	32.1000	32.4400	+0.745%	3,283,519	-8.724%
2025-05-21	31.4200	32.5300	31.4100	32.2000	+1.899%	2,292,463	-8.043%
2025-05-20	31.5400	31.8550	31.3100	31.6000	-0.190%	3,469,564	-6.297%
2025-05-19	31.9900	31.9900	31.4400	31.6600	-0.565%	2,379,019	-6.475%
2025-05-16	31.6100	32.2000	31.6100	31.8400	-0.094%	1,802,768	-7.004%
2025-05-15	31.6700	31.9400	31.3200	31.8700	+2.279%	2,390,539	-7.091%
2025-05-14	30.5900	31.3100	30.4200	31.1600	+1.730%	2,934,518	-4.974%
2025-05-13	30.4000	30.7900	30.0400	30.6300	+1.022%	2,178,022	-3.330%
2025-05-12	30.9200	31.4300	29.9200	30.3200	-2.945%	3,806,176	-2.342%
2025-05-09	31.0600	31.3500	30.6800	31.2400	+0.742%	2,176,480	-5.218%
2025-05-08	31.1500	31.5200	30.8800	31.0100	-0.513%	2,277,153	-4.515%
2025-05-07	30.9000	31.5700	30.7300	31.1700	+1.168%	2,954,364	-5.005%
2025-05-06	29.6900	31.0000	29.5100	30.8100	+3.424%	4,481,333	-3.895%
2025-05-05	29.3100	29.8700	27.8600	29.7900	-1.683%	6,309,824	-0.604%
2025-05-02	28.9500	30.7000	28.1100	30.3000	+1.372%	4,264,086	-2.277%
2025-05-01	29.6800	30.0200	29.1173	29.8900	-0.067%	8,470,193	-0.937%
2025-04-30	29.6100	29.9200	29.3500	29.9100	+0.470%	3,450,619	-1.003%
2025-04-29	29.9600	30.1400	29.6800	29.7700	-0.767%	2,369,618	-0.537%
2025-04-28	29.7300	30.0400	29.5200	30.0000	+1.557%	2,850,296	-1.300%
2025-04-25	29.0100	29.9000	28.8500	29.5400	+1.862%	4,613,890	+0.237%
2025-04-24	29.1800	29.2520	28.7600	29.0000	-0.103%	3,878,094	+2.103%
2025-04-23	29.4800	29.7400	28.9150	29.0300	-1.292%	4,817,210	+1.998%
2025-04-22	28.7800	29.4700	28.5750	29.4100	+3.012%	3,182,379	+0.680%
2025-04-21	28.7300	28.7300	28.0800	28.5500	+0.035%	3,571,174	+3.713%
2025-04-17	28.0100	28.5500	27.8000	28.5400	+1.819%	2,652,379	+3.749%
2025-04-16	28.1700	28.3500	27.7100	28.0300	-0.568%	2,277,344	+5.637%
2025-04-15	27.8200	28.2600	27.8000	28.1900	+1.549%	2,802,852	+5.037%
2025-04-14	28.2100	28.2100	27.1900	27.7600	-0.609%	3,269,058	+6.664%
2025-04-11	27.6000	28.2700	27.3200	27.9300	+2.759%	4,073,460	+6.015%
2025-04-10	26.1800	27.4300	26.1650	27.1800	+1.342%	4,326,551	+8.940%
2025-04-09	25.4600	27.3400	25.3100	26.8200	+5.383%	6,632,807	+10.403%
2025-04-08	26.0800	26.5400	25.2800	25.4500	-0.973%	4,210,358	+16.346%
2025-04-07	24.9700	27.3100	24.5300	25.7000	+4.557%	7,008,042	+15.214%
2025-04-04	24.4300	25.4700	24.3000	24.5800	-1.641%	4,202,575	+20.464%
2025-04-03	24.2000	25.0300	24.2000	24.9900	+0.807%	4,131,121	+18.487%
2025-04-02	24.4400	24.9950	24.2100	24.7900	+1.019%	2,219,971	+19.443%
2025-04-01	24.7900	25.0050	24.3700	24.5400	-1.406%	3,168,009	+20.660%
2025-03-31	24.5000	25.0100	24.0200	24.8900	+0.201%	3,037,800	+18.963%
2025-03-28	25.5300	25.5300	24.7500	24.8400	-3.497%	2,382,740	+19.203%
2025-03-27	25.9900	26.2900	25.7000	25.7400	-1.228%	2,448,124	+15.035%
2025-03-26	25.6900	26.1500	25.6650	26.0600	+1.797%	4,059,991	+13.622%
2025-03-25	25.2400	25.8950	24.9500	25.6000	+0.907%	2,784,026	+15.664%
2025-03-24	26.5000	26.7300	25.2600	25.3700	-2.610%	4,951,833	+16.713%
2025-03-21	26.3100	26.3100	25.9000	26.0500	-1.438%	4,535,007	+13.666%
2025-03-20	25.8600	26.6850	25.8600	26.4300	+1.264%	5,666,748	+12.032%
2025-03-19	25.1900	26.1600	25.1900	26.1000	+4.358%	4,462,257	+13.448%
2025-03-18	24.8200	25.4375	24.5300	25.0100	+0.281%	4,307,459	+18.393%
2025-03-17	24.3200	25.0600	24.2900	24.9400	+2.845%	4,189,873	+18.725%
2025-03-14	23.9000	24.4500	23.8100	24.2500	+1.635%	3,811,245	+22.103%
2025-03-13	23.8100	24.3500	23.5300	23.8600	-0.042%	10,919,048	+24.099%
2025-03-12	24.2000	24.4200	23.6550	23.8700	-0.790%	5,079,104	+24.047%
2025-03-11	24.2600	24.6100	23.8600	24.0600	-0.824%	3,571,087	+23.067%
2025-03-10	23.8600	24.5200	23.8300	24.2600	-0.574%	3,727,538	+22.053%
2025-03-07	23.8600	25.0200	23.7900	24.4000	+2.780%	5,107,443	+21.352%
2025-03-06	23.4500	23.7600	23.1200	23.7400	-0.084%	4,173,658	+24.726%
2025-03-05	24.2900	24.9000	23.4100	23.7600	-2.543%	3,702,851	+24.621%
2025-03-04	24.4500	25.1000	24.1100	24.3800	+0.082%	4,964,006	+21.452%
2025-03-03	25.7700	26.1000	24.3400	24.3600	-4.881%	4,909,177	+21.552%
2025-02-28	25.6400	25.8100	25.2400	25.6100	-0.234%	2,392,371	+15.619%
2025-02-27	26.0100	26.2500	25.4450	25.6700	-1.117%	2,520,719	+15.349%
2025-02-26	26.2500	26.8600	25.6100	25.9600	-2.662%	5,966,322	+14.060%
2025-02-25	27.0000	27.1800	26.0900	26.6700	-1.259%	3,153,149	+11.024%
2025-02-24	27.1900	27.6600	26.8850	27.0100	-1.603%	3,913,769	+9.626%
2025-02-21	28.0000	28.2000	27.0650	27.4500	-1.223%	4,125,857	+7.869%
2025-02-20	28.2900	28.3400	26.4850	27.7900	-2.730%	8,390,116	+6.549%
2025-02-19	31.1950	31.1950	27.5600	28.5700	-13.581%	14,556,374	+3.640%
2025-02-18	32.5500	33.3800	32.5000	33.0600	+1.536%	4,315,885	-10.436%
2025-02-14	32.5600	33.0150	31.9850	32.5600	+0.123%	1,852,066	-9.060%
2025-02-13	32.0000	32.5700	31.7000	32.5200	+1.976%	3,387,459	-8.948%
2025-02-12	31.0800	31.8900	31.0800	31.8900	+1.983%	1,580,909	-7.150%
2025-02-11	30.9300	31.3900	30.7100	31.2700	+0.579%	1,523,849	-5.309%
2025-02-10	31.2000	31.4200	30.6500	31.0900	+0.161%	1,768,617	-4.760%
2025-02-07	30.9900	31.2000	30.8000	31.0400	+0.226%	1,635,975	-4.607%
2025-02-06	30.7200	31.1900	30.5400	30.9700	+1.375%	1,802,291	-4.391%
2025-02-05	29.7400	31.1800	29.7250	30.5500	+3.665%	4,317,396	-3.077%
2025-02-04	29.3800	29.8900	29.2800	29.4700	+1.098%	4,224,849	+0.475%
2025-02-03	28.4500	29.2600	28.3200	29.1500	+1.816%	4,946,909	+1.578%
2025-01-31	28.9600	29.1100	28.3600	28.6300	-0.763%	2,508,458	+3.423%
2025-01-30	29.4700	29.5500	28.5800	28.8500	-0.586%	2,861,766	+2.634%
2025-01-29	28.6600	29.0400	28.5400	29.0200	+0.659%	1,150,428	+2.033%
2025-01-28	28.7600	29.3200	28.5950	28.8300	+0.383%	1,515,657	+2.706%
2025-01-27	29.0900	29.3000	28.5400	28.7200	-1.272%	1,596,374	+3.099%
2025-01-24	29.4700	29.5000	28.8550	29.0900	-1.222%	1,604,026	+1.788%
2025-01-23	29.2200	29.4900	28.9100	29.4500	+0.478%	1,076,590	+0.543%
2025-01-22	29.3100	29.8800	29.2000	29.3100	+1.700%	2,008,772	+1.024%
2025-01-21	28.8500	28.9700	28.3900	28.8200	+0.523%	1,952,021	+2.741%
2025-01-17	28.7100	29.0700	28.5750	28.6700	+0.315%	1,553,787	+3.279%
2025-01-16	29.0500	29.3300	28.5300	28.5800	-1.618%	1,904,896	+3.604%

document.getElementById("kFgBLT").onerror = function(){this.style.display='none';}; .dark-mode .Skc3z6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Skc3z6{ color: #333333; background-color: white; border: 2px solid #333333; }CNKCinemark Holdings, Inc.stock NYSE

CNK
Cinemark Holdings, Inc.
stock NYSE