Cinemark Inc. (CNK)
24.39
-1.22 (-4.76%)
At close: Mar 03, 2025, 3:59 PM
24.36
-0.14%
After-hours: Mar 03, 2025, 07:00 PM EST
CNK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.77 | 26.10 | 24.34 | 24.36 | -1.25 | -4.88% | 4,937,046 |
| Feb 28, 2025 | 25.64 | 25.81 | 25.24 | 25.61 | -0.06 | -0.23% | 2,448,527 |
| Feb 27, 2025 | 26.01 | 26.25 | 25.45 | 25.67 | -0.29 | -1.12% | 2,575,711 |
| Feb 26, 2025 | 26.25 | 26.86 | 25.61 | 25.96 | -0.71 | -2.66% | 6,846,083 |
| Feb 25, 2025 | 27.00 | 27.18 | 26.09 | 26.67 | -0.34 | -1.26% | 3,245,077 |
| Feb 24, 2025 | 27.19 | 27.66 | 26.89 | 27.01 | -0.44 | -1.60% | 4,661,609 |
| Feb 21, 2025 | 28.00 | 28.20 | 27.07 | 27.45 | -0.34 | -1.22% | 4,297,609 |
| Feb 20, 2025 | 28.29 | 28.34 | 26.49 | 27.79 | -0.78 | -2.73% | 8,513,652 |
| Feb 19, 2025 | 31.20 | 31.20 | 27.56 | 28.57 | -4.49 | -13.58% | 14,638,498 |
| Feb 18, 2025 | 32.55 | 33.38 | 32.50 | 33.06 | 0.50 | 1.54% | 4,446,000 |
| Feb 14, 2025 | 32.56 | 33.02 | 31.99 | 32.56 | 0.04 | 0.12% | 1,940,300 |
| Feb 13, 2025 | 32.00 | 32.57 | 31.70 | 32.52 | 0.63 | 1.98% | 3,554,645 |
| Feb 12, 2025 | 31.08 | 31.89 | 31.08 | 31.89 | 0.62 | 1.98% | 1,725,078 |
| Feb 11, 2025 | 30.93 | 31.39 | 30.71 | 31.27 | 0.18 | 0.58% | 1,551,342 |
| Feb 10, 2025 | 31.20 | 31.42 | 30.65 | 31.09 | 0.05 | 0.16% | 1,822,957 |
| Feb 7, 2025 | 30.99 | 31.20 | 30.80 | 31.04 | 0.07 | 0.23% | 1,718,000 |
| Feb 6, 2025 | 30.72 | 31.19 | 30.54 | 30.97 | 0.42 | 1.37% | 1,855,829 |
| Feb 5, 2025 | 29.74 | 31.18 | 29.73 | 30.55 | 1.08 | 3.66% | 4,336,317 |
| Feb 4, 2025 | 29.38 | 29.89 | 29.28 | 29.47 | 0.32 | 1.10% | 4,269,537 |
| Feb 3, 2025 | 28.45 | 29.26 | 28.32 | 29.15 | 0.52 | 1.82% | 5,053,428 |
| Jan 31, 2025 | 28.96 | 29.11 | 28.36 | 28.63 | -0.22 | -0.76% | 2,562,000 |
| Jan 30, 2025 | 29.47 | 29.55 | 28.58 | 28.85 | -0.17 | -0.59% | 2,889,185 |
| Jan 29, 2025 | 28.66 | 29.04 | 28.54 | 29.02 | 0.19 | 0.66% | 1,217,703 |
| Jan 28, 2025 | 28.76 | 29.32 | 28.60 | 28.83 | 0.11 | 0.38% | 1,577,446 |
| Jan 27, 2025 | 29.09 | 29.30 | 28.54 | 28.72 | -0.37 | -1.27% | 1,620,000 |
| Jan 24, 2025 | 29.47 | 29.50 | 28.86 | 29.09 | -0.36 | -1.22% | 1,636,884 |
| Jan 23, 2025 | 29.22 | 29.49 | 28.91 | 29.45 | 0.14 | 0.48% | 1,112,930 |
| Jan 22, 2025 | 29.31 | 29.88 | 29.20 | 29.31 | 0.49 | 1.70% | 2,047,610 |
| Jan 21, 2025 | 28.85 | 28.97 | 28.39 | 28.82 | 0.15 | 0.52% | 2,021,700 |
| Jan 17, 2025 | 28.71 | 29.07 | 28.58 | 28.67 | 0.09 | 0.31% | 1,585,200 |
| Jan 16, 2025 | 29.05 | 29.33 | 28.53 | 28.58 | -0.47 | -1.62% | 1,941,466 |
| Jan 15, 2025 | 29.84 | 30.67 | 29.04 | 29.05 | -0.30 | -1.02% | 1,673,647 |
| Jan 14, 2025 | 29.89 | 30.16 | 29.34 | 29.35 | -0.40 | -1.34% | 2,156,000 |
| Jan 13, 2025 | 29.84 | 30.17 | 29.44 | 29.75 | -0.41 | -1.36% | 1,714,000 |
| Jan 10, 2025 | 29.82 | 30.37 | 29.67 | 30.16 | -0.27 | -0.89% | 1,785,100 |
| Jan 8, 2025 | 30.40 | 30.49 | 29.99 | 30.43 | -0.18 | -0.59% | 1,421,875 |
| Jan 7, 2025 | 30.59 | 30.99 | 30.35 | 30.61 | 0.08 | 0.26% | 1,691,000 |
| Jan 6, 2025 | 30.68 | 30.96 | 29.61 | 30.53 | -0.53 | -1.71% | 2,529,827 |
| Jan 3, 2025 | 30.92 | 31.24 | 30.63 | 31.06 | 0.09 | 0.29% | 1,168,581 |
| Jan 2, 2025 | 30.87 | 31.40 | 30.62 | 30.97 | -0.01 | -0.03% | 3,210,963 |
| Dec 31, 2024 | 31.00 | 31.35 | 30.74 | 30.98 | 0.01 | 0.03% | 1,260,000 |
| Dec 30, 2024 | 30.62 | 31.55 | 30.51 | 30.97 | 0.02 | 0.06% | 1,534,514 |
| Dec 27, 2024 | 30.43 | 30.96 | 30.26 | 30.95 | 0.40 | 1.31% | 1,673,831 |
| Dec 26, 2024 | 30.71 | 31.07 | 30.47 | 30.55 | -0.16 | -0.52% | 2,031,533 |
| Dec 24, 2024 | 30.48 | 31.03 | 30.31 | 30.71 | 0.22 | 0.72% | 1,006,600 |
| Dec 23, 2024 | 30.66 | 30.88 | 30.25 | 30.49 | -0.34 | -1.10% | 1,575,916 |
| Dec 20, 2024 | 31.08 | 31.59 | 30.51 | 30.83 | -0.54 | -1.72% | 3,243,062 |
| Dec 19, 2024 | 31.29 | 32.06 | 31.11 | 31.37 | 0.45 | 1.46% | 2,158,200 |
| Dec 18, 2024 | 31.84 | 32.23 | 30.91 | 30.92 | -0.64 | -2.03% | 3,013,640 |
| Dec 17, 2024 | 31.66 | 31.89 | 31.08 | 31.56 | -0.61 | -1.90% | 2,011,300 |