Dark

CNK
Cinemark Holdings, Inc.
stock NYSE

Market Open

Sep 4, 2026 2:20:11 PM EDT

34.98USD-0.029%(-0.01)451,666

34.97Bid 35.05Ask 0.08Spread

Pre-market

Sep 4, 2026 8:45:30 AM EDT

36.18USD+3.401%(+1.19)110

After-hours

Sep 2, 2026 4:10:30 PM EDT

35.19USD-0.014%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	35.0400	35.6300	34.8400	34.9800	-0.029%	451,666	0.000%
2026-09-03	35.5400	35.8400	34.8300	34.9900	-0.568%	1,465,659	-0.029%
2026-09-02	35.1800	36.0600	35.0000	35.1900	+1.179%	3,660,101	-0.597%
2026-09-01	35.5000	35.6100	34.7100	34.7800	-2.331%	3,563,226	+0.575%
2026-08-31	36.1700	36.3900	35.5200	35.6100	-1.056%	1,776,348	-1.769%
2026-08-28	36.7900	37.1800	35.9600	35.9900	-1.640%	2,456,944	-2.806%
2026-08-27	36.7000	37.1200	36.1300	36.5900	-1.375%	1,628,781	-4.400%
2026-08-26	37.1700	37.8900	36.6800	37.1000	-0.802%	1,765,566	-5.714%
2026-08-25	38.3000	38.4500	37.3250	37.4000	-2.604%	1,680,991	-6.471%
2026-08-24	36.9400	38.8300	36.7950	38.4000	+4.918%	2,991,251	-8.906%
2026-08-21	36.9800	37.2600	36.4650	36.6000	-0.786%	3,149,143	-4.426%
2026-08-20	37.0800	37.9900	36.7900	36.8900	-1.152%	1,328,802	-5.178%
2026-08-19	37.0200	37.8450	36.8000	37.3200	+1.689%	1,711,923	-6.270%
2026-08-18	37.8000	37.8000	36.5800	36.7000	-2.186%	1,447,375	-4.687%
2026-08-17	37.1800	37.7950	37.1000	37.5200	+0.375%	1,628,144	-6.770%
2026-08-14	37.2500	37.5500	36.8600	37.3800	-0.743%	1,928,841	-6.421%
2026-08-13	37.5100	38.0700	37.3650	37.6600	+0.938%	2,123,587	-7.116%
2026-08-12	36.3700	37.5400	36.3700	37.3100	+1.773%	2,645,282	-6.245%
2026-08-11	37.3000	38.0200	36.5700	36.6600	-2.887%	2,087,716	-4.583%
2026-08-10	36.6300	37.7550	36.2800	37.7500	+1.369%	2,268,439	-7.338%
2026-08-07	37.7800	37.9200	36.6500	37.2400	-1.871%	2,139,588	-6.069%
2026-08-06	38.0600	38.2400	37.5800	37.9500	+0.477%	2,217,438	-7.826%
2026-08-05	38.2100	38.5100	37.6800	37.7700	-0.788%	1,960,949	-7.387%
2026-08-04	37.9800	38.1200	37.0900	38.0700	+0.528%	4,001,505	-8.117%
2026-08-03	37.0000	38.9800	36.8750	37.8700	+3.498%	4,397,407	-7.631%
2026-07-31	36.5000	36.8400	35.2200	36.5900	+1.217%	3,475,857	-4.400%
2026-07-30	36.5000	37.5000	34.5200	36.1500	+3.611%	4,365,347	-3.237%
2026-07-29	35.3500	35.5000	34.6300	34.8900	-0.485%	3,649,141	+0.258%
2026-07-28	33.9900	35.1500	33.9150	35.0600	+4.159%	3,582,122	-0.228%
2026-07-27	32.6600	33.7200	32.6500	33.6600	+2.904%	2,535,310	+3.922%
2026-07-24	32.7900	33.6200	32.5600	32.7100	+0.061%	1,562,167	+6.940%
2026-07-23	32.4600	32.7350	31.8700	32.6900	+1.364%	2,661,166	+7.005%
2026-07-22	31.6700	32.5400	31.3800	32.2500	+2.446%	2,915,632	+8.465%
2026-07-21	32.0500	32.1600	31.1600	31.4800	-1.440%	2,332,281	+11.118%
2026-07-20	31.3900	32.1900	31.1950	31.9400	+4.997%	3,163,626	+9.518%
2026-07-17	30.0200	30.6000	29.6500	30.4200	+1.910%	2,448,543	+14.990%
2026-07-16	29.3000	29.9800	28.5000	29.8500	+0.067%	4,021,570	+17.186%
2026-07-15	29.2600	30.1900	29.2600	29.8300	+1.566%	1,995,426	+17.264%
2026-07-14	28.8600	29.9500	28.7500	29.3700	+0.755%	2,077,378	+19.101%
2026-07-13	29.2200	29.5250	28.6250	29.1500	+0.379%	2,187,100	+20.000%
2026-07-10	29.6600	29.8490	28.8800	29.0400	-1.925%	2,118,505	+20.455%
2026-07-09	30.1000	30.3000	29.3500	29.6100	-0.471%	2,108,525	+18.136%
2026-07-08	29.1700	30.3100	29.1100	29.7500	+1.122%	2,303,168	+17.580%
2026-07-07	29.8800	30.4800	29.2100	29.4200	-1.770%	2,557,898	+18.899%
2026-07-06	30.8400	31.1800	29.4700	29.9500	-5.011%	4,355,954	+16.795%
2026-07-02	32.3500	32.3500	31.1900	31.5300	-0.536%	2,218,808	+10.942%
2026-07-01	31.7200	32.1100	30.9900	31.7000	-0.095%	1,954,856	+10.347%
2026-06-30	32.4700	32.6400	31.6650	31.7300	-2.966%	1,952,531	+10.243%
2026-06-29	33.0000	33.0750	31.9500	32.7000	-2.213%	2,228,798	+6.972%
2026-06-26	32.5300	33.5550	32.3800	33.4400	+3.306%	4,211,172	+4.605%
2026-06-25	33.2500	33.5700	32.3200	32.3700	-2.382%	1,784,951	+8.063%
2026-06-24	33.8500	34.0550	32.9450	33.1600	-1.923%	1,168,373	+5.489%
2026-06-23	33.7800	34.1550	33.2900	33.8100	+0.595%	1,293,207	+3.461%
2026-06-22	34.5000	34.7300	33.5900	33.6100	-0.444%	1,921,160	+4.076%
2026-06-18	33.2200	34.2300	33.0100	33.7600	+1.963%	2,340,131	+3.614%
2026-06-17	33.5900	33.7100	32.8350	33.1100	+0.273%	2,004,892	+5.648%
2026-06-16	32.2000	33.3200	32.1150	33.0200	+2.642%	2,083,064	+5.936%
2026-06-15	32.5100	33.2100	32.0500	32.1700	-4.822%	2,645,477	+8.735%
2026-06-12	34.3400	34.4000	33.2600	33.8000	-0.617%	2,843,797	+3.491%
2026-06-11	33.0900	34.0500	32.7050	34.0100	+2.905%	3,159,142	+2.852%
2026-06-10	32.3400	33.5900	31.9200	33.0500	+3.217%	3,616,739	+5.840%
2026-06-09	31.8100	32.8300	31.6400	32.0200	+1.812%	3,875,009	+9.244%
2026-06-08	31.4500	31.8200	31.0000	31.4500	+0.704%	2,652,626	+11.224%
2026-06-05	31.0500	31.4800	30.8600	31.2300	+1.363%	1,695,840	+12.008%
2026-06-04	30.2400	30.8550	29.9700	30.8100	+3.598%	1,586,372	+13.535%
2026-06-03	30.3500	30.5300	29.5250	29.7400	-2.810%	2,196,086	+17.619%
2026-06-02	31.0000	31.0000	29.3400	30.6000	-1.386%	2,310,584	+14.314%
2026-06-01	28.3700	31.2800	28.1000	31.0300	+10.821%	4,846,406	+12.730%
2026-05-29	27.2500	28.0100	27.0000	28.0000	+2.790%	2,256,455	+24.929%
2026-05-28	26.9100	27.3700	26.9100	27.2400	+0.221%	1,215,527	+28.414%
2026-05-27	27.1300	27.7500	27.0200	27.1800	-0.440%	1,727,929	+28.698%
2026-05-26	26.4500	27.5250	26.3150	27.3000	+3.292%	1,883,477	+28.132%
2026-05-22	26.6400	27.3400	26.2600	26.4300	-0.639%	2,247,345	+32.350%
2026-05-21	26.0100	26.8900	25.9800	26.6000	+0.719%	1,278,467	+31.504%
2026-05-20	26.2600	26.7150	26.0800	26.4100	+0.418%	1,784,584	+32.450%
2026-05-19	26.7400	27.0200	26.1400	26.3000	-1.975%	1,759,945	+33.004%
2026-05-18	25.8800	27.0200	25.8700	26.8300	+3.351%	1,569,419	+30.376%
2026-05-15	26.4200	26.5150	25.7800	25.9600	-1.517%	1,572,927	+34.746%
2026-05-14	26.4300	26.9800	26.3400	26.3600	+0.266%	1,107,305	+32.701%
2026-05-13	26.1400	26.4400	25.8900	26.2900	+0.038%	1,739,051	+33.054%
2026-05-12	26.8600	27.1800	26.2700	26.2800	-1.794%	1,772,813	+33.105%
2026-05-11	27.2400	27.5700	26.5750	26.7600	-1.109%	1,958,735	+30.717%
2026-05-08	27.5300	27.7050	26.7000	27.0600	-1.493%	1,514,480	+29.268%
2026-05-07	27.9200	28.2100	27.4400	27.4700	-0.938%	1,368,308	+27.339%
2026-05-06	27.3000	28.1750	27.3000	27.7300	+2.704%	2,336,859	+26.145%
2026-05-05	27.2900	27.6100	26.9700	27.0000	-0.954%	2,132,597	+29.556%
2026-05-04	27.6900	29.0000	27.0800	27.2600	-1.303%	3,263,084	+28.320%
2026-05-01	29.1100	29.8200	27.3900	27.6200	-6.436%	4,793,993	+26.647%
2026-04-30	28.8200	29.7000	28.6000	29.5200	+1.758%	2,531,616	+18.496%
2026-04-29	28.9800	29.2300	28.5000	29.0100	-0.821%	1,446,770	+20.579%
2026-04-28	29.6800	29.6800	29.0700	29.2500	-0.645%	922,829	+19.590%
2026-04-27	29.0000	29.6700	28.8400	29.4400	+3.371%	2,771,054	+18.818%
2026-04-24	28.3400	28.6000	28.0650	28.4800	-0.420%	1,404,418	+22.823%
2026-04-23	28.8300	29.0000	28.4400	28.6000	+0.245%	2,202,483	+22.308%
2026-04-22	28.9700	29.1300	28.2800	28.5300	-1.178%	1,369,772	+22.608%
2026-04-21	30.2700	30.5500	28.7750	28.8700	-4.594%	2,542,219	+21.164%
2026-04-20	29.9300	30.5700	29.6000	30.2600	+0.833%	3,010,032	+15.598%
2026-04-17	30.1200	30.6800	29.3900	30.0100	+0.033%	2,833,044	+16.561%
2026-04-16	29.5100	30.1800	29.3200	30.0000	+0.334%	2,606,594	+16.600%
2026-04-15	30.4900	30.6300	29.6000	29.9000	-1.838%	2,438,657	+16.990%
2026-04-14	30.1400	30.6800	30.0800	30.4600	+0.296%	2,487,120	+14.839%
2026-04-13	30.0100	30.6400	29.9800	30.3700	0.000%	1,199,261	+15.179%
2026-04-10	30.7600	30.8900	30.2400	30.3700	-1.620%	1,100,183	+15.179%
2026-04-09	29.6200	31.0800	29.4800	30.8700	+3.869%	1,918,183	+13.314%
2026-04-08	30.7900	30.9500	29.6000	29.7200	-0.535%	1,871,191	+17.699%
2026-04-07	30.0000	30.2100	29.6700	29.8800	-0.830%	1,393,349	+17.068%
2026-04-06	29.5000	30.2499	29.4800	30.1300	+3.044%	2,684,614	+16.097%
2026-04-02	28.5400	29.4400	27.5500	29.2400	+2.453%	2,602,534	+19.631%
2026-04-01	28.6000	28.9000	28.3500	28.5400	+0.070%	1,456,514	+22.565%
2026-03-31	27.7500	28.7050	27.2200	28.5200	+2.590%	1,972,671	+22.651%
2026-03-30	28.0200	28.2800	27.6700	27.8000	-0.927%	1,916,540	+25.827%
2026-03-27	27.6900	28.0700	27.3200	28.0600	-0.178%	1,744,839	+24.661%
2026-03-26	27.3800	28.1300	27.3200	28.1100	+1.590%	1,288,038	+24.440%
2026-03-25	28.2900	28.4000	27.5100	27.6700	-1.705%	1,441,266	+26.419%
2026-03-24	27.7100	28.2800	27.5890	28.1500	+1.223%	1,406,681	+24.263%
2026-03-23	26.7400	28.0800	26.6900	27.8100	+5.221%	2,328,508	+25.782%
2026-03-20	26.5500	26.9500	26.1700	26.4300	+0.228%	2,657,035	+32.350%
2026-03-19	26.5100	27.1300	26.0300	26.3700	-0.976%	1,374,951	+32.651%
2026-03-18	26.7400	27.1500	26.4800	26.6300	-0.486%	1,289,125	+31.356%
2026-03-17	26.5000	27.0150	26.2050	26.7600	+1.402%	1,361,397	+30.717%
2026-03-16	26.0300	26.5100	25.0100	26.3900	+2.366%	1,269,777	+32.550%
2026-03-13	25.9100	26.3100	25.2650	25.7800	+0.979%	1,905,564	+35.687%
2026-03-12	25.9100	26.1916	25.4100	25.5300	-1.845%	2,795,627	+37.015%
2026-03-11	26.8100	27.0500	25.8550	26.0100	-2.438%	1,950,733	+34.487%
2026-03-10	26.7300	27.1800	26.3900	26.6600	-1.515%	1,738,601	+31.208%
2026-03-09	27.5600	27.7400	26.4350	27.0700	-2.098%	1,989,490	+29.221%
2026-03-06	27.9800	28.1800	27.5700	27.6500	-2.124%	2,159,477	+26.510%
2026-03-05	28.5500	28.8600	28.1800	28.2500	-1.258%	1,750,551	+23.823%
2026-03-04	28.7600	29.1550	28.2500	28.6100	-0.244%	1,894,996	+22.265%
2026-03-03	28.1900	28.9700	27.8200	28.6800	+0.455%	3,168,289	+21.967%
2026-03-02	27.9000	28.9600	27.6870	28.5500	+1.098%	4,025,208	+22.522%
2026-02-27	27.4800	28.7300	27.1300	28.2400	+5.689%	5,658,363	+23.867%
2026-02-26	26.5100	27.0500	26.1900	26.7200	+2.769%	4,476,232	+30.913%
2026-02-25	25.7000	26.1700	25.4300	26.0000	+1.325%	1,873,321	+34.538%
2026-02-24	25.9800	26.2000	25.3800	25.6600	-0.927%	1,934,820	+36.321%
2026-02-23	26.3500	26.5400	25.4100	25.9000	-2.227%	2,245,227	+35.058%
2026-02-20	26.3700	26.6900	25.9600	26.4900	+0.493%	1,807,560	+32.050%
2026-02-19	26.9400	27.6600	26.3500	26.3600	-0.189%	2,517,309	+32.701%
2026-02-18	23.9100	26.9100	23.8750	26.4100	+4.140%	5,825,984	+32.450%
2026-02-17	25.0000	25.7200	24.8301	25.3600	+1.929%	4,381,199	+37.934%
2026-02-13	24.7800	25.3700	24.4000	24.8800	+0.080%	2,788,888	+40.595%
2026-02-12	25.9300	26.4000	24.8000	24.8600	-4.531%	3,216,847	+40.708%
2026-02-11	25.8300	26.1000	25.4900	26.0400	+1.126%	1,717,843	+34.332%
2026-02-10	25.9200	26.2424	25.7100	25.7500	-0.271%	2,560,328	+35.845%
2026-02-09	25.4400	25.9200	25.0100	25.8200	+0.194%	2,120,367	+35.476%
2026-02-06	25.4800	25.8600	25.2400	25.7700	+1.577%	1,580,500	+35.739%
2026-02-05	25.2100	25.6500	25.0450	25.3700	+0.675%	2,225,969	+37.879%
2026-02-04	24.9900	26.2300	24.9000	25.2000	+2.107%	3,589,340	+38.810%
2026-02-03	24.3800	25.1200	24.2400	24.6800	+0.041%	2,931,690	+41.734%
2026-02-02	23.5700	24.7400	23.5300	24.6700	+4.181%	3,543,890	+41.792%
2026-01-30	23.2900	23.7500	23.1000	23.6800	+1.937%	2,199,674	+47.720%
2026-01-29	23.3500	23.6800	23.0350	23.2300	-1.233%	1,301,788	+50.581%
2026-01-28	23.2200	23.6400	22.9900	23.5200	+1.730%	1,211,728	+48.724%
2026-01-27	23.4400	23.5800	23.0700	23.1200	-2.282%	2,054,625	+51.298%
2026-01-26	23.8600	23.8700	23.4300	23.6600	-1.458%	1,872,939	+47.844%
2026-01-23	24.1000	24.4900	23.8600	24.0100	-0.456%	1,400,472	+45.689%
2026-01-22	23.8100	24.5000	23.7300	24.1200	-0.248%	1,914,546	+45.025%
2026-01-21	24.6200	24.8100	23.5730	24.1800	-1.507%	3,225,706	+44.665%
2026-01-20	24.1700	24.6400	23.6050	24.5500	+2.591%	3,394,982	+42.485%
2026-01-16	25.0000	25.4300	23.7100	23.9300	-2.167%	3,537,400	+46.176%
2026-01-15	24.0100	24.9100	23.5200	24.4600	+1.578%	4,415,821	+43.009%
2026-01-14	23.2800	24.2500	23.1200	24.0800	+4.288%	2,806,271	+45.266%
2026-01-13	23.6500	23.7700	23.0500	23.0900	-3.187%	2,192,852	+51.494%
2026-01-12	22.5000	23.9200	22.3900	23.8500	+6.142%	4,750,130	+46.667%
2026-01-09	22.6900	22.8800	22.1200	22.4700	-1.187%	2,404,252	+55.674%
2026-01-08	22.5500	23.0100	22.4400	22.7400	+0.843%	3,007,970	+53.826%
2026-01-07	23.1000	23.1000	21.9150	22.5500	-0.923%	3,244,203	+55.122%
2026-01-06	23.0500	23.1900	22.5300	22.7600	-0.914%	3,624,198	+53.691%
2026-01-05	23.6500	23.6500	22.5100	22.9700	-2.380%	3,877,126	+52.286%
2026-01-02	23.2300	23.5500	22.7100	23.5300	+1.248%	2,542,293	+48.661%
2025-12-31	23.2200	23.4600	23.0000	23.2400	+0.129%	2,412,075	+50.516%
2025-12-30	23.0500	23.3500	22.5950	23.2100	+0.433%	2,277,365	+50.711%
2025-12-29	22.8500	23.1500	22.5800	23.1100	+1.094%	1,911,818	+51.363%
2025-12-26	22.7600	22.9200	22.4400	22.8600	+0.705%	1,764,297	+53.018%
2025-12-24	22.7200	22.9000	22.5200	22.7000	-0.088%	788,508	+54.097%
2025-12-23	22.7300	23.2100	22.4900	22.7200	+1.203%	2,796,062	+53.961%
2025-12-22	22.3100	22.5150	21.8642	22.4500	+0.808%	3,064,384	+55.813%
2025-12-19	21.7000	22.8700	21.6500	22.2700	+1.550%	5,108,868	+57.072%
2025-12-18	23.0200	23.5050	21.6000	21.9300	-6.641%	6,149,154	+59.508%
2025-12-17	23.5700	23.9300	23.1600	23.4900	-1.344%	3,092,001	+48.914%
2025-12-16	23.8500	24.1600	23.5600	23.8100	-0.084%	2,859,090	+46.913%
2025-12-15	24.2500	24.5800	23.5700	23.8300	-3.327%	3,567,967	+46.790%
2025-12-12	24.9800	25.2050	24.4100	24.6500	-1.597%	3,574,552	+41.907%
2025-12-11	25.3800	25.5650	24.6300	25.0500	-0.318%	4,207,998	+39.641%
2025-12-10	24.6700	25.3200	24.6302	25.1300	+2.488%	4,630,492	+39.196%
2025-12-09	23.4500	24.6600	23.1300	24.5200	+4.340%	6,743,070	+42.659%
2025-12-08	22.9800	23.8159	22.8000	23.5000	+7.062%	7,249,297	+48.851%
2025-12-05	23.6200	23.9800	21.6150	21.9500	-8.005%	9,375,450	+59.362%
2025-12-04	22.7100	23.9900	22.6200	23.8600	+4.238%	7,573,516	+46.605%
2025-12-03	25.1600	25.4300	22.8300	22.8900	-9.347%	9,285,820	+52.818%
2025-12-02	26.6500	27.0000	25.1200	25.2500	-6.064%	4,678,766	+38.535%
2025-12-01	27.2400	27.4700	25.8600	26.8800	-1.826%	3,551,668	+30.134%
2025-11-28	27.6000	27.7000	27.2200	27.3800	-0.436%	1,638,301	+27.757%
2025-11-26	27.9300	28.1500	27.4600	27.5000	-1.751%	3,781,102	+27.200%
2025-11-25	28.0100	28.4900	27.8900	27.9900	+0.072%	3,473,066	+24.973%
2025-11-24	29.2800	29.7000	27.8400	27.9700	-5.154%	4,162,573	+25.063%
2025-11-21	28.9700	30.0700	28.7400	29.4900	+1.480%	3,312,267	+18.616%
2025-11-20	30.0700	30.9100	28.9900	29.0600	-3.455%	2,635,659	+20.372%
2025-11-19	30.0200	30.8200	29.8200	30.1000	-0.265%	3,146,387	+16.213%
2025-11-18	29.5000	30.2300	28.9500	30.1800	+1.994%	2,569,129	+15.905%
2025-11-17	29.7500	29.8900	29.2700	29.5900	-0.971%	2,196,616	+18.216%
2025-11-14	29.9200	30.0090	29.1300	29.8800	-0.234%	1,589,967	+17.068%
2025-11-13	30.1000	30.7650	29.8900	29.9500	-0.233%	2,258,935	+16.795%
2025-11-12	30.4200	30.5500	29.9950	30.0200	-1.282%	2,611,034	+16.522%
2025-11-11	30.2000	30.8400	29.9000	30.4100	+1.063%	2,977,054	+15.028%
2025-11-10	28.5500	30.1100	28.0200	30.0900	+5.283%	3,500,506	+16.251%
2025-11-07	28.9400	28.9400	27.8514	28.5800	-1.414%	2,515,642	+22.393%
2025-11-06	28.7900	29.1500	27.5600	28.9900	+0.695%	3,299,237	+20.662%
2025-11-05	29.0100	29.5000	27.9900	28.7900	+7.626%	5,640,983	+21.501%
2025-11-04	26.9900	27.2800	26.4200	26.7500	+0.037%	4,025,955	+30.766%
2025-11-03	26.8500	27.0000	26.2900	26.7400	-1.000%	2,849,571	+30.815%
2025-10-31	26.2300	27.1000	26.1400	27.0100	+3.210%	2,861,323	+29.508%
2025-10-30	26.9800	27.2900	26.1200	26.1700	-4.104%	2,711,395	+33.665%
2025-10-29	26.4600	27.4400	26.4550	27.2900	+2.402%	2,638,232	+28.179%
2025-10-28	26.8800	27.2900	26.2800	26.6500	-1.442%	2,885,695	+31.257%
2025-10-27	26.3100	27.1850	26.1500	27.0400	+2.424%	4,556,087	+29.364%
2025-10-24	26.5000	26.9500	26.0100	26.4000	-0.151%	2,588,248	+32.500%
2025-10-23	26.5800	26.8900	26.1350	26.4400	+0.494%	2,574,316	+32.300%
2025-10-22	27.3100	27.6900	26.2400	26.3100	-3.520%	4,134,869	+32.953%
2025-10-21	26.6200	27.6550	26.6200	27.2700	+2.135%	3,398,806	+28.273%
2025-10-20	26.3600	27.0300	26.3600	26.7000	+0.907%	3,473,861	+31.011%
2025-10-17	26.4700	27.4200	26.4400	26.4600	-0.151%	3,403,799	+32.200%
2025-10-16	27.1600	27.2600	26.1500	26.5000	-1.852%	3,526,553	+32.000%
2025-10-15	26.2600	27.3300	26.0900	27.0000	+3.211%	5,593,601	+29.556%
2025-10-14	24.9200	26.2100	24.8800	26.1600	+4.265%	3,885,720	+33.716%
2025-10-13	25.4200	25.7400	24.8600	25.0900	-2.563%	3,999,145	+39.418%
2025-10-10	26.6400	26.9400	25.7150	25.7500	-3.195%	3,999,186	+35.845%
2025-10-09	25.9000	26.6590	25.6400	26.6000	+3.381%	4,126,964	+31.504%
2025-10-08	26.4400	26.5500	25.4850	25.7300	-2.204%	3,253,230	+35.950%
2025-10-07	26.8700	27.0075	26.2900	26.3100	-2.266%	2,894,907	+32.953%
2025-10-06	28.2300	28.2300	26.8450	26.9200	-4.640%	3,891,095	+29.941%
2025-10-03	27.8000	28.6800	27.7900	28.2300	+1.474%	3,437,120	+23.911%
2025-10-02	27.8100	28.0100	27.1100	27.8200	-0.714%	2,374,160	+25.737%
2025-10-01	28.0000	28.4850	27.8800	28.0200	0.000%	2,309,548	+24.839%
2025-09-30	27.5500	28.2500	27.4100	28.0200	+1.669%	2,947,962	+24.839%
2025-09-29	27.9400	28.4200	27.3700	27.5600	-3.636%	3,529,850	+26.923%
2025-09-26	28.3500	28.9450	28.3275	28.6000	+0.740%	1,947,056	+22.308%
2025-09-25	28.7100	28.7400	28.1501	28.3900	-0.630%	2,338,803	+23.212%
2025-09-24	28.9900	29.4900	28.4800	28.5700	-1.449%	3,301,073	+22.436%
2025-09-23	28.0100	29.1500	28.0100	28.9900	+3.536%	3,809,463	+20.662%
2025-09-22	27.5900	28.0100	27.5200	28.0000	+1.413%	4,403,224	+24.929%
2025-09-19	27.6900	28.0200	27.2700	27.6100	-0.968%	6,335,791	+26.693%
2025-09-18	28.1500	28.3700	27.7400	27.8800	-1.310%	6,067,363	+25.466%
2025-09-17	28.5000	28.6500	27.9800	28.2500	-1.085%	3,373,483	+23.823%
2025-09-16	28.5000	28.7500	28.2900	28.5600	+0.140%	2,853,594	+22.479%
2025-09-15	28.4500	28.8600	28.1900	28.5200	+0.956%	4,848,797	+22.651%
2025-09-12	28.2400	28.3500	27.9900	28.2500	+0.284%	2,785,353	+23.823%
2025-09-11	27.1700	28.2800	27.1500	28.1700	+3.719%	3,765,761	+24.175%
2025-09-10	26.8300	27.1900	26.7900	27.1600	+0.555%	2,414,113	+28.792%
2025-09-09	27.1800	27.5836	26.8100	27.0100	-1.639%	4,133,590	+29.508%
2025-09-08	26.0000	27.4700	25.8900	27.4600	+6.105%	6,531,110	+27.385%
2025-09-05	25.2800	25.8900	25.2800	25.8800	+1.850%	3,183,226	+35.162%
2025-09-04	25.4600	25.6000	25.0600	25.4100	+0.079%	3,563,054	+37.662%
2025-09-03	25.5700	25.8100	25.3900	25.3900	-0.859%	4,925,434	+37.771%
2025-09-02	25.7500	26.2550	25.2550	25.6100	-0.736%	5,373,684	+36.587%
2025-08-29	25.4200	25.8100	25.2750	25.8000	+1.216%	3,706,720	+35.581%
2025-08-28	25.9500	26.0975	25.4900	25.4900	-1.697%	3,430,533	+37.230%
2025-08-27	25.8200	26.1000	25.6700	25.9300	+0.193%	3,151,618	+34.902%
2025-08-26	26.0100	26.2700	25.6300	25.8800	-1.070%	3,468,225	+35.162%
2025-08-25	26.7200	26.7600	26.1400	26.1600	-1.469%	3,405,664	+33.716%
2025-08-22	26.1800	26.8800	26.0400	26.5500	+1.413%	2,916,755	+31.751%
2025-08-21	26.5600	26.6700	26.1100	26.1800	-1.505%	3,149,452	+33.613%
2025-08-20	26.4900	26.9900	26.3350	26.5800	+0.416%	3,176,211	+31.603%
2025-08-19	26.1200	26.6900	26.0000	26.4700	+1.456%	3,977,970	+32.150%
2025-08-18	25.6800	26.5900	25.5921	26.0900	+1.835%	5,602,998	+34.074%
2025-08-15	25.3400	25.7850	25.0400	25.6200	+1.145%	5,168,763	+36.534%
2025-08-14	26.0000	26.0000	25.2810	25.3300	-2.502%	3,421,410	+38.097%
2025-08-13	25.2600	26.0800	25.1900	25.9800	+2.324%	5,799,940	+34.642%
2025-08-12	25.4800	25.7600	25.3000	25.3900	+0.356%	4,179,170	+37.771%
2025-08-11	25.0000	25.4800	24.8800	25.3000	+1.975%	5,920,836	+38.261%
2025-08-08	25.0200	25.3600	24.6000	24.8100	-0.720%	5,587,660	+40.992%
2025-08-07	24.7600	25.4700	24.7600	24.9900	+0.281%	3,799,995	+39.976%
2025-08-06	25.4200	25.5700	24.8400	24.9200	-2.275%	4,062,329	+40.369%
2025-08-05	25.5200	26.0000	25.1700	25.5000	-0.740%	4,133,757	+37.176%
2025-08-04	25.8700	26.5580	25.1100	25.6900	-0.696%	6,011,756	+36.162%
2025-08-01	28.4200	28.4900	25.7500	25.8700	-3.722%	7,275,750	+35.215%
2025-07-31	27.1500	27.3550	26.7100	26.8700	-1.394%	8,080,224	+30.182%
2025-07-30	27.6700	27.7800	27.1000	27.2500	-1.518%	4,341,694	+28.367%
2025-07-29	28.3300	28.4800	27.4500	27.6700	-1.984%	3,748,073	+26.419%
2025-07-28	28.9800	29.2000	27.9950	28.2300	-2.789%	4,287,896	+23.911%
2025-07-25	29.0400	29.2700	28.5950	29.0400	+0.172%	2,839,961	+20.455%
2025-07-24	30.2800	30.4000	28.9850	28.9900	-4.701%	3,008,635	+20.662%
2025-07-23	29.9000	30.4200	29.7500	30.4200	+1.164%	2,810,236	+14.990%
2025-07-22	29.6400	30.4700	29.5800	30.0700	+1.076%	3,322,859	+16.329%
2025-07-21	30.0400	30.6400	29.5500	29.7500	-1.555%	2,588,012	+17.580%
2025-07-18	30.2400	30.7350	29.9500	30.2200	+0.767%	3,794,307	+15.751%
2025-07-17	30.0100	30.2800	29.6100	29.9900	-0.033%	3,486,534	+16.639%
2025-07-16	29.8400	30.3100	29.4600	30.0000	+0.908%	3,587,844	+16.600%
2025-07-15	29.8500	30.1400	29.3600	29.7300	-0.402%	3,311,868	+17.659%
2025-07-14	29.9400	30.2500	29.5350	29.8500	+0.168%	4,222,234	+17.186%
2025-07-11	30.3650	30.4000	29.5700	29.8000	-0.168%	5,315,614	+17.383%
2025-07-10	29.0300	30.0500	28.8100	29.8500	+3.610%	5,109,942	+17.186%
2025-07-09	30.1400	30.3600	28.3600	28.8100	-5.973%	9,258,310	+21.416%
2025-07-08	29.9000	30.8000	29.7300	30.6400	+2.612%	5,257,609	+14.164%
2025-07-07	30.9100	31.1000	29.7400	29.8600	-2.768%	4,793,719	+17.147%
2025-07-03	30.3600	30.8250	30.1900	30.7100	+1.756%	3,558,116	+13.904%
2025-07-02	30.1800	30.4900	29.8100	30.1800	+0.266%	5,553,783	+15.905%
2025-07-01	30.1600	30.3800	29.7600	30.1000	-0.265%	4,034,187	+16.213%
2025-06-30	30.0100	30.2800	29.5200	30.1800	+0.266%	5,197,706	+15.905%
2025-06-27	30.5800	31.0000	29.7500	30.1000	-1.084%	4,966,220	+16.213%
2025-06-26	30.3200	30.6650	30.1500	30.4300	+0.728%	3,875,374	+14.952%
2025-06-25	30.6300	30.7700	30.1300	30.2100	-1.403%	3,157,224	+15.789%
2025-06-24	31.0700	31.4800	30.6300	30.6400	-1.352%	3,631,376	+14.164%
2025-06-23	31.8600	31.8600	30.3700	31.0600	-2.603%	4,740,627	+12.621%
2025-06-20	32.7500	32.7800	31.5100	31.8900	-2.328%	5,976,143	+9.690%
2025-06-18	32.3600	32.9500	32.2300	32.6500	+0.462%	4,467,571	+7.136%
2025-06-17	31.9500	32.5200	31.5100	32.5000	+1.753%	11,617,934	+7.631%
2025-06-16	32.2000	32.5700	31.0300	31.9400	-0.622%	3,336,398	+9.518%
2025-06-13	31.7600	32.4200	31.5400	32.1400	+0.974%	5,753,556	+8.836%
2025-06-12	32.1300	32.1400	31.4900	31.8300	-0.934%	6,534,547	+9.896%
2025-06-11	31.4100	32.1300	31.1300	32.1300	+2.000%	2,155,645	+8.870%
2025-06-10	31.4900	31.8600	31.2900	31.5000	+0.255%	1,746,428	+11.048%
2025-06-09	32.0200	32.0750	31.2100	31.4200	-2.240%	3,906,440	+11.330%
2025-06-06	31.8100	32.1600	31.1300	32.1400	+1.838%	2,726,596	+8.836%
2025-06-05	31.5100	31.8200	31.2800	31.5600	+0.127%	1,951,710	+10.837%
2025-06-04	32.1400	32.2700	31.2000	31.5200	-2.445%	3,380,192	+10.977%
2025-06-03	32.9900	33.0500	32.2000	32.3100	-2.239%	11,491,619	+8.264%
2025-06-02	33.5000	33.6100	32.6900	33.0500	-2.132%	3,481,427	+5.840%
2025-05-30	33.2400	34.0100	32.8300	33.7700	+2.458%	2,969,980	+3.583%
2025-05-29	32.9900	33.1800	32.5100	32.9600	-0.603%	1,925,527	+6.129%
2025-05-28	33.6900	33.6900	32.8100	33.1600	-1.573%	2,917,118	+5.489%
2025-05-27	32.8700	33.6900	32.7700	33.6900	+3.821%	5,407,572	+3.829%
2025-05-23	32.3300	32.8500	32.2450	32.4500	+0.031%	2,536,330	+7.797%
2025-05-22	32.3000	32.6000	32.1000	32.4400	+0.745%	3,283,519	+7.830%
2025-05-21	31.4200	32.5300	31.4100	32.2000	+1.899%	2,292,463	+8.634%
2025-05-20	31.5400	31.8550	31.3100	31.6000	-0.190%	3,469,564	+10.696%
2025-05-19	31.9900	31.9900	31.4400	31.6600	-0.565%	2,379,019	+10.486%
2025-05-16	31.6100	32.2000	31.6100	31.8400	-0.094%	1,802,768	+9.862%
2025-05-15	31.6700	31.9400	31.3200	31.8700	+2.279%	2,390,539	+9.758%
2025-05-14	30.5900	31.3100	30.4200	31.1600	+1.730%	2,934,518	+12.259%
2025-05-13	30.4000	30.7900	30.0400	30.6300	+1.022%	2,178,022	+14.202%
2025-05-12	30.9200	31.4300	29.9200	30.3200	-2.945%	3,806,176	+15.369%
2025-05-09	31.0600	31.3500	30.6800	31.2400	+0.742%	2,176,480	+11.972%
2025-05-08	31.1500	31.5200	30.8800	31.0100	-0.513%	2,277,153	+12.802%
2025-05-07	30.9000	31.5700	30.7300	31.1700	+1.168%	2,954,364	+12.223%
2025-05-06	29.6900	31.0000	29.5100	30.8100	+3.424%	4,481,333	+13.535%
2025-05-05	29.3100	29.8700	27.8600	29.7900	-1.683%	6,309,824	+17.422%
2025-05-02	28.9500	30.7000	28.1100	30.3000	+1.372%	4,264,086	+15.446%
2025-05-01	29.6800	30.0200	29.1173	29.8900	-0.067%	8,470,193	+17.029%
2025-04-30	29.6100	29.9200	29.3500	29.9100	+0.470%	3,450,619	+16.951%
2025-04-29	29.9600	30.1400	29.6800	29.7700	-0.767%	2,369,618	+17.501%
2025-04-28	29.7300	30.0400	29.5200	30.0000	+1.557%	2,850,296	+16.600%
2025-04-25	29.0100	29.9000	28.8500	29.5400	+1.862%	4,613,890	+18.416%
2025-04-24	29.1800	29.2520	28.7600	29.0000	-0.103%	3,878,094	+20.621%
2025-04-23	29.4800	29.7400	28.9150	29.0300	-1.292%	4,817,210	+20.496%
2025-04-22	28.7800	29.4700	28.5750	29.4100	+3.012%	3,182,379	+18.939%
2025-04-21	28.7300	28.7300	28.0800	28.5500	+0.035%	3,571,174	+22.522%
2025-04-17	28.0100	28.5500	27.8000	28.5400	+1.819%	2,652,379	+22.565%
2025-04-16	28.1700	28.3500	27.7100	28.0300	-0.568%	2,277,344	+24.795%
2025-04-15	27.8200	28.2600	27.8000	28.1900	+1.549%	2,802,852	+24.087%
2025-04-14	28.2100	28.2100	27.1900	27.7600	-0.609%	3,269,058	+26.009%
2025-04-11	27.6000	28.2700	27.3200	27.9300	+2.759%	4,073,460	+25.242%
2025-04-10	26.1800	27.4300	26.1650	27.1800	+1.342%	4,326,551	+28.698%
2025-04-09	25.4600	27.3400	25.3100	26.8200	+5.383%	6,632,807	+30.425%
2025-04-08	26.0800	26.5400	25.2800	25.4500	-0.973%	4,210,358	+37.446%
2025-04-07	24.9700	27.3100	24.5300	25.7000	+4.557%	7,008,042	+36.109%
2025-04-04	24.4300	25.4700	24.3000	24.5800	-1.641%	4,202,575	+42.311%
2025-04-03	24.2000	25.0300	24.2000	24.9900	+0.807%	4,131,121	+39.976%
2025-04-02	24.4400	24.9950	24.2100	24.7900	+1.019%	2,219,971	+41.105%
2025-04-01	24.7900	25.0050	24.3700	24.5400	-1.406%	3,168,009	+42.543%
2025-03-31	24.5000	25.0100	24.0200	24.8900	+0.201%	3,037,800	+40.538%
2025-03-28	25.5300	25.5300	24.7500	24.8400	-3.497%	2,382,740	+40.821%
2025-03-27	25.9900	26.2900	25.7000	25.7400	-1.228%	2,448,124	+35.897%
2025-03-26	25.6900	26.1500	25.6650	26.0600	+1.797%	4,059,991	+34.229%
2025-03-25	25.2400	25.8950	24.9500	25.6000	+0.907%	2,784,026	+36.641%
2025-03-24	26.5000	26.7300	25.2600	25.3700	-2.610%	4,951,833	+37.879%
2025-03-21	26.3100	26.3100	25.9000	26.0500	-1.438%	4,535,007	+34.280%
2025-03-20	25.8600	26.6850	25.8600	26.4300	+1.264%	5,666,748	+32.350%
2025-03-19	25.1900	26.1600	25.1900	26.1000	+4.358%	4,462,257	+34.023%
2025-03-18	24.8200	25.4375	24.5300	25.0100	+0.281%	4,307,459	+39.864%

document.getElementById("qDNNfS").onerror = function(){this.style.display='none';}; .dark-mode .Tzrf84{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tzrf84{ color: #333333; background-color: white; border: 2px solid #333333; }CNKCinemark Holdings, Inc.stock NYSE

CNK
Cinemark Holdings, Inc.
stock NYSE