Cinemark Holdings, Inc. CNK
40.80 USD -0.66 (-1.59%)
Regular-session close
40.11 -0.69 -1.70%
After hours · Nov 13, 5:05 PM ET
40.28 Day range 41.49
21.93 52-week range 41.46
- YTD
- +75.56%
- 1 year
- +36.23%
CNK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.18 | 41.49 | 40.28 | 40.80 | -0.66 | -1.59% | 1,253,999 |
| Nov 12, 2026 | 41.47 | 41.60 | 40.91 | 41.46 | +0.14 | +0.34% | 1,007,600 |
| Nov 11, 2026 | 41.03 | 41.45 | 40.68 | 41.32 | +0.14 | +0.34% | 1,085,200 |
| Nov 10, 2026 | 41.00 | 41.67 | 40.38 | 41.18 | +0.29 | +0.71% | 2,260,100 |
| Nov 9, 2026 | 39.56 | 40.92 | 39.35 | 40.89 | +1.99 | +5.12% | 2,259,200 |
| Nov 6, 2026 | 39.69 | 39.73 | 38.47 | 38.90 | -1.14 | -2.85% | 2,758,100 |
| Nov 5, 2026 | 41.36 | 41.55 | 39.81 | 40.04 | -0.34 | -0.84% | 3,874,200 |
| Nov 4, 2026 | 39.46 | 40.75 | 38.48 | 40.38 | +1.87 | +4.86% | 2,344,200 |
| Nov 3, 2026 | 37.53 | 40.00 | 36.50 | 38.51 | -0.24 | -0.62% | 3,344,500 |
| Nov 2, 2026 | 39.25 | 39.42 | 38.40 | 38.75 | -0.44 | -1.12% | 2,947,200 |
| Oct 30, 2026 | 40.17 | 40.33 | 39.07 | 39.19 | -0.87 | -2.17% | 1,383,700 |
| Oct 29, 2026 | 39.48 | 40.15 | 39.20 | 40.06 | +1.04 | +2.67% | 1,927,100 |
| Oct 28, 2026 | 39.51 | 39.53 | 38.68 | 39.02 | -0.51 | -1.29% | 1,108,800 |
| Oct 27, 2026 | 39.16 | 39.91 | 38.79 | 39.53 | +0.55 | +1.41% | 2,078,700 |
| Oct 26, 2026 | 39.46 | 40.00 | 38.68 | 38.98 | -0.68 | -1.71% | 1,117,700 |
| Oct 23, 2026 | 39.24 | 40.35 | 39.10 | 39.66 | +0.05 | +0.13% | 1,545,400 |
| Oct 22, 2026 | 40.19 | 40.53 | 39.37 | 39.61 | -0.31 | -0.78% | 1,967,300 |
| Oct 21, 2026 | 39.98 | 40.35 | 39.63 | 39.92 | -0.23 | -0.57% | 2,164,400 |
| Oct 20, 2026 | 39.09 | 40.36 | 39.09 | 40.15 | +1.15 | +2.95% | 3,335,800 |
| Oct 19, 2026 | 38.49 | 39.36 | 38.30 | 39.00 | +0.52 | +1.35% | 2,612,800 |
| Oct 16, 2026 | 38.67 | 39.79 | 38.44 | 38.48 | -0.04 | -0.10% | 2,468,500 |
| Oct 15, 2026 | 38.44 | 39.09 | 38.36 | 38.52 | +0.32 | +0.84% | 1,480,300 |
| Oct 14, 2026 | 37.88 | 38.82 | 37.46 | 38.20 | +0.26 | +0.69% | 1,799,700 |
| Oct 13, 2026 | 37.19 | 38.45 | 37.16 | 37.94 | +1.07 | +2.90% | 1,479,200 |
| Oct 12, 2026 | 36.70 | 37.04 | 36.32 | 36.87 | +0.47 | +1.29% | 1,227,000 |
| Oct 9, 2026 | 36.74 | 37.06 | 36.24 | 36.40 | -0.37 | -1.01% | 947,300 |
| Oct 8, 2026 | 36.67 | 37.15 | 35.84 | 36.77 | +0.35 | +0.96% | 1,362,100 |
| Oct 7, 2026 | 35.14 | 36.50 | 35.14 | 36.42 | +1.14 | +3.23% | 1,431,600 |
| Oct 6, 2026 | 36.02 | 36.29 | 35.10 | 35.28 | -0.69 | -1.92% | 1,722,200 |
| Oct 5, 2026 | 36.48 | 36.80 | 35.74 | 35.97 | -0.08 | -0.22% | 2,047,400 |
| Oct 2, 2026 | 36.19 | 36.88 | 35.80 | 36.05 | -0.13 | -0.36% | 1,657,600 |
| Oct 1, 2026 | 37.16 | 37.42 | 35.70 | 36.18 | -1.12 | -3.00% | 2,203,700 |
| Sep 30, 2026 | 38.31 | 38.58 | 37.27 | 37.30 | -0.94 | -2.46% | 1,714,600 |
| Sep 29, 2026 | 38.50 | 38.81 | 37.81 | 38.24 | -0.14 | -0.36% | 2,254,900 |
| Sep 28, 2026 | 37.65 | 39.07 | 37.26 | 38.38 | +0.61 | +1.62% | 2,715,500 |
| Sep 25, 2026 | 36.99 | 38.09 | 36.44 | 37.77 | +0.79 | +2.14% | 2,212,900 |
| Sep 24, 2026 | 35.86 | 37.24 | 35.52 | 36.98 | +1.19 | +3.32% | 2,320,800 |
| Sep 23, 2026 | 35.71 | 36.54 | 35.68 | 35.79 | -0.09 | -0.25% | 1,861,400 |
| Sep 22, 2026 | 36.79 | 36.93 | 35.76 | 35.88 | -0.37 | -1.02% | 3,781,200 |
| Sep 21, 2026 | 35.13 | 36.42 | 35.06 | 36.25 | +1.26 | +3.60% | 3,080,900 |
| Sep 18, 2026 | 34.51 | 35.05 | 34.33 | 34.99 | +0.47 | +1.36% | 3,113,000 |
| Sep 17, 2026 | 34.10 | 34.66 | 33.86 | 34.52 | +0.49 | +1.44% | 2,106,400 |
| Sep 16, 2026 | 33.85 | 34.41 | 33.77 | 34.03 | +0.10 | +0.29% | 1,729,500 |
| Sep 15, 2026 | 34.68 | 34.95 | 33.70 | 33.93 | -0.90 | -2.58% | 1,993,300 |
| Sep 14, 2026 | 35.00 | 35.57 | 34.76 | 34.83 | -0.25 | -0.71% | 1,485,600 |
| Sep 11, 2026 | 35.50 | 35.63 | 34.86 | 35.08 | -0.07 | -0.20% | 1,417,100 |
| Sep 10, 2026 | 35.25 | 35.91 | 34.86 | 35.15 | -0.20 | -0.57% | 1,532,300 |
| Sep 9, 2026 | 36.06 | 36.20 | 35.01 | 35.35 | -0.82 | -2.27% | 2,295,400 |
| Sep 8, 2026 | 34.43 | 36.19 | 34.29 | 36.17 | +1.13 | +3.22% | 2,116,900 |
| Sep 4, 2026 | 35.02 | 35.65 | 34.84 | 35.04 | +0.05 | +0.14% | 1,480,800 |
| Sep 3, 2026 | 35.54 | 35.84 | 34.83 | 34.99 | -0.20 | -0.57% | 1,465,600 |
| Sep 2, 2026 | 35.18 | 36.06 | 35.00 | 35.19 | +0.41 | +1.18% | 3,660,100 |
| Sep 1, 2026 | 35.50 | 35.61 | 34.71 | 34.78 | -0.83 | -2.33% | 3,563,200 |
| Aug 31, 2026 | 36.17 | 36.39 | 35.52 | 35.61 | -0.38 | -1.06% | 1,776,100 |
| Aug 28, 2026 | 36.79 | 37.18 | 35.96 | 35.99 | -0.60 | -1.64% | 2,456,900 |
| Aug 27, 2026 | 36.70 | 37.12 | 36.13 | 36.59 | -0.51 | -1.37% | 1,628,800 |
| Aug 26, 2026 | 37.17 | 37.89 | 36.68 | 37.10 | -0.30 | -0.80% | 1,765,600 |
| Aug 25, 2026 | 38.30 | 38.45 | 37.33 | 37.40 | -1.00 | -2.60% | 1,681,000 |
| Aug 24, 2026 | 36.94 | 38.83 | 36.80 | 38.40 | +1.80 | +4.92% | 2,991,300 |
| Aug 21, 2026 | 36.98 | 37.26 | 36.47 | 36.60 | -0.29 | -0.79% | 3,149,100 |
| Aug 20, 2026 | 37.08 | 37.99 | 36.79 | 36.89 | -0.43 | -1.15% | 1,328,800 |
| Aug 19, 2026 | 37.02 | 37.85 | 36.80 | 37.32 | +0.62 | +1.69% | 1,711,900 |
| Aug 18, 2026 | 37.80 | 37.80 | 36.58 | 36.70 | -0.82 | -2.19% | 1,447,400 |
| Aug 17, 2026 | 37.18 | 37.80 | 37.10 | 37.52 | +0.14 | +0.37% | 1,628,100 |
| Aug 14, 2026 | 37.25 | 37.55 | 36.86 | 37.38 | -0.28 | -0.74% | 1,928,800 |
65 days, newest first. Daily bars as drawn on the CNK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.