Cinemark Inc. (CNK)
NYSE: CNK
· Real-Time Price · USD
28.57
-0.42 (-1.45%)
At close: Sep 24, 2025, 3:59 PM
28.92
1.21%
After-hours: Sep 24, 2025, 06:45 PM EDT
CNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 28.99 | 29.49 | 28.48 | 28.57 | 28.57 | -1.45% | 2,931,313 |
| Sep 23, 2025 | 28.01 | 29.15 | 28.01 | 28.99 | 28.99 | 3.54% | 3,809,500 |
| Sep 22, 2025 | 27.59 | 28.01 | 27.52 | 28.00 | 28.00 | 1.41% | 4,403,224 |
| Sep 19, 2025 | 27.69 | 28.02 | 27.27 | 27.61 | 27.61 | -0.97% | 6,335,800 |
| Sep 18, 2025 | 28.15 | 28.37 | 27.74 | 27.88 | 27.88 | -1.31% | 6,067,363 |
| Sep 17, 2025 | 28.50 | 28.65 | 27.98 | 28.25 | 28.25 | -1.09% | 3,373,500 |
| Sep 16, 2025 | 28.50 | 28.75 | 28.29 | 28.56 | 28.56 | 0.14% | 2,853,594 |
| Sep 15, 2025 | 28.45 | 28.86 | 28.19 | 28.52 | 28.52 | 0.96% | 4,848,800 |
| Sep 12, 2025 | 28.24 | 28.35 | 27.99 | 28.25 | 28.25 | 0.28% | 2,785,353 |
| Sep 11, 2025 | 27.17 | 28.28 | 27.15 | 28.17 | 28.17 | 3.72% | 3,765,800 |
| Sep 10, 2025 | 26.83 | 27.19 | 26.79 | 27.16 | 27.16 | 0.56% | 2,414,113 |
| Sep 9, 2025 | 27.18 | 27.58 | 26.81 | 27.01 | 27.01 | -1.64% | 4,133,600 |
| Sep 8, 2025 | 26.00 | 27.47 | 25.89 | 27.46 | 27.46 | 6.11% | 6,531,110 |
| Sep 5, 2025 | 25.28 | 25.89 | 25.28 | 25.88 | 25.88 | 1.85% | 3,183,226 |
| Sep 4, 2025 | 25.46 | 25.60 | 25.06 | 25.41 | 25.41 | 0.08% | 3,563,054 |
| Sep 3, 2025 | 25.57 | 25.81 | 25.39 | 25.39 | 25.39 | -0.86% | 4,925,434 |
| Sep 2, 2025 | 25.75 | 26.26 | 25.26 | 25.61 | 25.61 | -0.74% | 5,373,700 |
| Aug 29, 2025 | 25.42 | 25.81 | 25.28 | 25.80 | 25.80 | 1.22% | 3,706,720 |
| Aug 28, 2025 | 25.95 | 26.10 | 25.49 | 25.49 | 25.49 | -1.70% | 3,430,533 |
| Aug 27, 2025 | 25.82 | 26.10 | 25.67 | 25.93 | 25.93 | 0.19% | 3,151,618 |