Cinemark Inc. (CNK)
NYSE: CNK
· Real-Time Price · USD
26.07
0.45 (1.76%)
At close: Aug 18, 2025, 3:59 PM
CNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.68 | 26.59 | 25.59 | 26.09 | 26.09 | 1.83% | 5,602,996 |
| Aug 15, 2025 | 25.34 | 25.79 | 25.04 | 25.62 | 25.62 | 1.14% | 5,168,800 |
| Aug 14, 2025 | 26.00 | 26.00 | 25.28 | 25.33 | 25.33 | -2.50% | 3,421,410 |
| Aug 13, 2025 | 25.26 | 26.08 | 25.19 | 25.98 | 25.98 | 2.32% | 5,799,940 |
| Aug 12, 2025 | 25.48 | 25.76 | 25.30 | 25.39 | 25.39 | 0.36% | 4,179,170 |
| Aug 11, 2025 | 25.00 | 25.48 | 24.88 | 25.30 | 25.30 | 1.98% | 5,920,836 |
| Aug 8, 2025 | 25.02 | 25.36 | 24.60 | 24.81 | 24.81 | -0.72% | 5,587,700 |
| Aug 7, 2025 | 24.76 | 25.47 | 24.76 | 24.99 | 24.99 | 0.28% | 3,800,000 |
| Aug 6, 2025 | 25.42 | 25.57 | 24.84 | 24.92 | 24.92 | -2.27% | 4,062,329 |
| Aug 5, 2025 | 25.52 | 26.00 | 25.17 | 25.50 | 25.50 | -0.74% | 4,133,800 |
| Aug 4, 2025 | 25.87 | 26.56 | 25.11 | 25.69 | 25.69 | -0.70% | 6,011,756 |
| Aug 1, 2025 | 28.42 | 28.49 | 25.75 | 25.87 | 25.87 | -3.72% | 7,275,800 |
| Jul 31, 2025 | 27.15 | 27.36 | 26.71 | 26.87 | 26.87 | -1.39% | 8,080,224 |
| Jul 30, 2025 | 27.67 | 27.78 | 27.10 | 27.25 | 27.25 | -1.52% | 4,341,694 |
| Jul 29, 2025 | 28.33 | 28.48 | 27.45 | 27.67 | 27.67 | -1.98% | 3,748,100 |
| Jul 28, 2025 | 28.98 | 29.20 | 28.00 | 28.23 | 28.23 | -2.79% | 4,287,900 |
| Jul 25, 2025 | 29.04 | 29.27 | 28.60 | 29.04 | 29.04 | 0.17% | 2,839,961 |
| Jul 24, 2025 | 30.28 | 30.40 | 28.99 | 28.99 | 28.99 | -4.70% | 3,008,635 |
| Jul 23, 2025 | 29.90 | 30.42 | 29.75 | 30.42 | 30.42 | 1.16% | 2,810,236 |
| Jul 22, 2025 | 29.64 | 30.47 | 29.58 | 30.07 | 30.07 | 1.08% | 3,322,859 |