Cinemark Inc. (CNK)
25.66
1.08 (4.39%)
At close: Apr 07, 2025, 3:59 PM
26.20
2.11%
Pre-market: Apr 08, 2025, 06:02 AM EDT
Cinemark Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 24.97 | 27.31 | 24.53 | 25.70 | 1.12 | 4.56% | 6,843,416 |
| Apr 4, 2025 | 24.43 | 25.47 | 24.30 | 24.58 | -0.41 | -1.64% | 4,202,600 |
| Apr 3, 2025 | 24.20 | 25.03 | 24.20 | 24.99 | 0.20 | 0.81% | 4,131,121 |
| Apr 2, 2025 | 24.44 | 25.00 | 24.21 | 24.79 | 0.25 | 1.02% | 2,220,000 |
| Apr 1, 2025 | 24.79 | 25.01 | 24.37 | 24.54 | -0.35 | -1.41% | 3,168,009 |
| Mar 31, 2025 | 24.50 | 25.01 | 24.02 | 24.89 | 0.05 | 0.20% | 3,037,800 |
| Mar 28, 2025 | 25.53 | 25.53 | 24.75 | 24.84 | -0.90 | -3.50% | 2,382,740 |
| Mar 27, 2025 | 25.99 | 26.29 | 25.70 | 25.74 | -0.32 | -1.23% | 2,448,124 |
| Mar 26, 2025 | 25.69 | 26.15 | 25.67 | 26.06 | 0.46 | 1.80% | 4,390,200 |
| Mar 25, 2025 | 25.24 | 25.90 | 24.95 | 25.60 | 0.23 | 0.91% | 2,863,400 |
| Mar 24, 2025 | 26.50 | 26.73 | 25.26 | 25.37 | -0.68 | -2.61% | 5,207,839 |
| Mar 21, 2025 | 26.31 | 26.31 | 25.90 | 26.05 | -0.38 | -1.44% | 4,693,846 |
| Mar 20, 2025 | 25.86 | 26.69 | 25.86 | 26.43 | 0.33 | 1.26% | 5,806,410 |
| Mar 19, 2025 | 25.19 | 26.16 | 25.19 | 26.10 | 1.09 | 4.36% | 4,558,832 |
| Mar 18, 2025 | 24.82 | 25.44 | 24.53 | 25.01 | 0.07 | 0.28% | 4,346,200 |
| Mar 17, 2025 | 24.32 | 25.06 | 24.29 | 24.94 | 0.69 | 2.85% | 4,351,400 |
| Mar 14, 2025 | 23.90 | 24.45 | 23.81 | 24.25 | 0.39 | 1.63% | 3,973,728 |
| Mar 13, 2025 | 23.81 | 24.35 | 23.53 | 23.86 | -0.01 | -0.04% | 11,227,035 |
| Mar 12, 2025 | 24.20 | 24.42 | 23.66 | 23.87 | -0.19 | -0.79% | 5,398,847 |
| Mar 11, 2025 | 24.26 | 24.61 | 23.86 | 24.06 | -0.20 | -0.82% | 3,944,300 |
| Mar 10, 2025 | 23.86 | 24.52 | 23.83 | 24.26 | -0.14 | -0.57% | 3,759,240 |
| Mar 7, 2025 | 23.86 | 25.02 | 23.79 | 24.40 | 0.66 | 2.78% | 5,788,635 |
| Mar 6, 2025 | 23.45 | 23.76 | 23.12 | 23.74 | -0.02 | -0.08% | 4,222,102 |
| Mar 5, 2025 | 24.29 | 24.90 | 23.41 | 23.76 | -0.62 | -2.54% | 3,736,500 |
| Mar 4, 2025 | 24.45 | 25.10 | 24.11 | 24.38 | 0.02 | 0.08% | 4,999,900 |
| Mar 3, 2025 | 25.77 | 26.10 | 24.34 | 24.36 | -1.25 | -4.88% | 5,051,451 |
| 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 |