Cinemark Inc. (CNK)
NYSE: CNK
· Real-Time Price · USD
25.43
0.04 (0.16%)
At close: Sep 04, 2025, 3:59 PM
25.41
-0.08%
After-hours: Sep 04, 2025, 04:50 PM EDT
CNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.57 | 25.81 | 25.39 | 25.39 | 25.39 | -0.86% | 4,743,889 |
| 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 |
| Aug 26, 2025 | 26.01 | 26.27 | 25.63 | 25.88 | 25.80 | -1.07% | 3,468,225 |
| Aug 25, 2025 | 26.72 | 26.76 | 26.14 | 26.16 | 26.08 | -1.47% | 3,405,700 |
| Aug 22, 2025 | 26.18 | 26.88 | 26.04 | 26.55 | 26.47 | 1.41% | 2,916,800 |
| Aug 21, 2025 | 26.56 | 26.67 | 26.11 | 26.18 | 26.10 | -1.50% | 3,149,452 |
| Aug 20, 2025 | 26.49 | 26.99 | 26.34 | 26.58 | 26.50 | 0.42% | 3,176,211 |
| Aug 19, 2025 | 26.12 | 26.69 | 26.00 | 26.47 | 26.39 | 1.46% | 3,977,970 |
| Aug 18, 2025 | 25.68 | 26.59 | 25.59 | 26.09 | 26.01 | 1.83% | 5,603,000 |
| Aug 15, 2025 | 25.34 | 25.79 | 25.04 | 25.62 | 25.54 | 1.14% | 5,168,800 |
| Aug 14, 2025 | 26.00 | 26.00 | 25.28 | 25.33 | 25.25 | -2.50% | 3,421,410 |
| Aug 13, 2025 | 25.26 | 26.08 | 25.19 | 25.98 | 25.90 | 2.32% | 5,799,940 |
| Aug 12, 2025 | 25.48 | 25.76 | 25.30 | 25.39 | 25.31 | 0.36% | 4,179,170 |
| Aug 11, 2025 | 25.00 | 25.48 | 24.88 | 25.30 | 25.22 | 1.98% | 5,920,836 |
| Aug 8, 2025 | 25.02 | 25.36 | 24.60 | 24.81 | 24.73 | -0.72% | 5,587,700 |
| Aug 7, 2025 | 24.76 | 25.47 | 24.76 | 24.99 | 24.91 | 0.28% | 3,800,000 |
| Aug 6, 2025 | 25.42 | 25.57 | 24.84 | 24.92 | 24.84 | -2.27% | 4,062,329 |