Cinemark Holdings(CNK)
$41.46+0.14 (+0.34%)
CNK
Cinemark Holdings historical prices
$41.46
At close:+0.14 (+0.34%)
Want to see CNK full AI Analyst Report?
Cinemark Holdings (CNK) Historical Prices
1,158 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 41.47 | 41.60 | 40.91 | 41.46 | 41.46 | +0.34% | 1,007,612 | 0.50 |
| Nov 11, 2026 | 41.03 | 41.45 | 40.68 | 41.32 | 41.32 | +0.34% | 1,085,191 | 0.53 |
| Nov 10, 2026 | 41.00 | 41.67 | 40.38 | 41.18 | 41.18 | +5.86% | 2,260,104 | 1.11 |
| Nov 09, 2026 | 39.56 | 40.92 | 39.35 | 40.89 | 40.89 | +5.12% | 2,259,305 | 1.10 |
| Nov 06, 2026 | 39.69 | 39.73 | 38.47 | 38.90 | 38.90 | -2.85% | 2,758,095 | 1.35 |
| Nov 05, 2026 | 41.36 | 41.55 | 39.81 | 40.04 | 40.04 | -0.84% | 3,874,153 | 1.92 |
| Nov 04, 2026 | 39.46 | 40.75 | 38.48 | 40.38 | 40.38 | +4.86% | 2,344,166 | 1.17 |
| Nov 03, 2026 | 37.53 | 40.00 | 36.50 | 38.51 | 38.51 | -0.62% | 3,344,683 | 1.68 |
| Nov 02, 2026 | 39.25 | 39.42 | 38.40 | 38.75 | 38.75 | -1.12% | 2,927,320 | 1.48 |
| Oct 30, 2026 | 40.17 | 40.33 | 39.07 | 39.19 | 39.19 | -2.17% | 1,383,692 | 0.69 |
| Oct 29, 2026 | 39.48 | 40.15 | 39.20 | 40.06 | 40.06 | +2.67% | 1,927,101 | 0.94 |
| Oct 28, 2026 | 39.51 | 39.53 | 38.68 | 39.02 | 39.02 | -1.29% | 1,108,762 | 0.53 |
| Oct 27, 2026 | 39.16 | 39.91 | 38.79 | 39.53 | 39.53 | +1.41% | 2,078,705 | 0.97 |
| Oct 26, 2026 | 39.46 | 40.00 | 38.68 | 38.98 | 38.98 | -1.71% | 1,117,656 | 0.51 |
| Oct 23, 2026 | 39.24 | 40.35 | 39.10 | 39.66 | 39.66 | +0.13% | 1,545,395 | 0.70 |
| Oct 22, 2026 | 40.19 | 40.53 | 39.37 | 39.61 | 39.61 | -0.78% | 1,967,154 | 0.89 |
| Oct 21, 2026 | 39.98 | 40.35 | 39.63 | 39.92 | 39.92 | -0.57% | 2,164,416 | 0.98 |
| Oct 20, 2026 | 39.09 | 40.36 | 39.09 | 40.15 | 40.15 | +2.95% | 3,335,856 | 1.52 |
| Oct 19, 2026 | 38.49 | 39.36 | 38.30 | 39.00 | 39.00 | +1.35% | 2,612,762 | 1.19 |
| Oct 16, 2026 | 38.67 | 39.79 | 38.44 | 38.48 | 38.48 | -0.10% | 2,468,500 | 1.12 |
| Oct 15, 2026 | 38.44 | 39.09 | 38.36 | 38.52 | 38.52 | +0.84% | 1,480,359 | 0.67 |
| Oct 14, 2026 | 37.88 | 38.82 | 37.46 | 38.20 | 38.20 | +0.69% | 1,799,783 | 0.81 |
| Oct 13, 2026 | 37.19 | 38.45 | 37.16 | 37.94 | 37.94 | +2.90% | 1,479,286 | 0.65 |
| Oct 12, 2026 | 36.70 | 37.04 | 36.32 | 36.87 | 36.87 | +1.29% | 1,227,617 | 0.54 |
| Oct 09, 2026 | 36.74 | 37.06 | 36.24 | 36.40 | 36.40 | -1.01% | 947,287 | 0.41 |
| Oct 08, 2026 | 36.67 | 37.15 | 35.84 | 36.77 | 36.77 | +0.96% | 1,362,204 | 0.59 |
| Oct 07, 2026 | 35.14 | 36.50 | 35.14 | 36.42 | 36.42 | +3.23% | 1,432,616 | 0.62 |
| Oct 06, 2026 | 36.02 | 36.29 | 35.10 | 35.28 | 35.28 | -1.92% | 1,722,200 | 0.74 |
| Oct 05, 2026 | 36.48 | 36.80 | 35.74 | 35.97 | 35.97 | -0.22% | 2,047,385 | 0.88 |
| Oct 02, 2026 | 36.19 | 36.88 | 35.80 | 36.05 | 36.05 | -0.36% | 1,657,629 | 0.70 |
| Oct 01, 2026 | 37.16 | 37.42 | 35.70 | 36.18 | 36.18 | -3.00% | 2,144,967 | 0.90 |
| Sep 30, 2026 | 38.31 | 38.58 | 37.27 | 37.30 | 37.30 | -2.46% | 1,714,649 | 0.73 |
| Sep 29, 2026 | 38.50 | 38.81 | 37.81 | 38.24 | 38.24 | -0.36% | 2,254,929 | 0.96 |
| Sep 28, 2026 | 37.65 | 39.07 | 37.26 | 38.38 | 38.38 | +1.62% | 2,715,472 | 1.16 |
| Sep 25, 2026 | 36.99 | 38.09 | 36.44 | 37.77 | 37.77 | +2.14% | 2,212,913 | 0.94 |
| Sep 24, 2026 | 35.86 | 37.24 | 35.52 | 36.98 | 36.98 | +3.32% | 2,320,934 | 0.99 |
| Sep 23, 2026 | 35.71 | 36.54 | 35.68 | 35.79 | 35.79 | -0.25% | 1,861,432 | 0.78 |
| Sep 22, 2026 | 36.79 | 36.93 | 35.76 | 35.88 | 35.88 | -1.02% | 3,781,341 | 1.61 |
| Sep 21, 2026 | 35.13 | 36.42 | 35.06 | 36.25 | 36.25 | +3.60% | 3,080,975 | 1.33 |
| Sep 18, 2026 | 34.51 | 35.05 | 34.33 | 34.99 | 34.99 | +1.36% | 3,113,023 | 1.36 |
| Sep 17, 2026 | 34.10 | 34.66 | 33.86 | 34.52 | 34.52 | +1.44% | 2,106,421 | 0.92 |
| Sep 16, 2026 | 33.85 | 34.41 | 33.77 | 34.03 | 34.03 | +0.29% | 1,729,516 | 0.77 |
| Sep 15, 2026 | 34.68 | 34.95 | 33.70 | 33.93 | 33.93 | -2.58% | 1,993,984 | 0.88 |
| Sep 14, 2026 | 35.00 | 35.57 | 34.76 | 34.83 | 34.83 | -0.71% | 1,485,633 | 0.65 |
| Sep 11, 2026 | 35.50 | 35.63 | 34.86 | 35.08 | 35.08 | -0.20% | 1,417,134 | 0.62 |
| Sep 10, 2026 | 35.25 | 35.91 | 34.86 | 35.15 | 35.15 | -0.57% | 1,532,635 | 0.67 |
| Sep 09, 2026 | 36.06 | 36.20 | 35.01 | 35.35 | 35.35 | -2.27% | 2,295,419 | 0.99 |
| Sep 08, 2026 | 34.43 | 36.19 | 34.29 | 36.17 | 36.17 | +3.22% | 2,116,904 | 0.91 |
| Sep 07, 2026 | 35.02 | 35.65 | 34.84 | 35.04 | 35.04 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 35.02 | 35.65 | 34.84 | 35.04 | 35.04 | +0.14% | 1,480,812 | 0.61 |
