Cinemark Inc. (CNK)
NYSE: CNK
· Real-Time Price · USD
28.23
0.41 (1.47%)
At close: Oct 03, 2025, 3:59 PM
27.80
-1.54%
After-hours: Oct 03, 2025, 06:15 PM EDT
CNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.80 | 28.68 | 27.79 | 28.23 | 28.23 | 1.47% | 3,437,019 |
| Oct 2, 2025 | 27.81 | 28.01 | 27.11 | 27.82 | 27.82 | -0.71% | 2,374,200 |
| Oct 1, 2025 | 28.00 | 28.49 | 27.88 | 28.02 | 28.02 | 0.00% | 2,309,548 |
| Sep 30, 2025 | 27.55 | 28.25 | 27.41 | 28.02 | 28.02 | 1.67% | 2,947,962 |
| Sep 29, 2025 | 27.94 | 28.42 | 27.37 | 27.56 | 27.56 | -3.64% | 3,529,850 |
| Sep 26, 2025 | 28.35 | 28.95 | 28.33 | 28.60 | 28.60 | 0.74% | 1,947,056 |
| Sep 25, 2025 | 28.71 | 28.74 | 28.15 | 28.39 | 28.39 | -0.63% | 2,338,803 |
| Sep 24, 2025 | 28.99 | 29.49 | 28.48 | 28.57 | 28.57 | -1.45% | 3,301,100 |
| Sep 23, 2025 | 28.01 | 29.15 | 28.01 | 28.99 | 28.99 | 3.54% | 3,809,500 |
| Sep 22, 2025 | 27.59 | 28.01 | 27.52 | 28.00 | 28.00 | 1.41% | 4,403,224 |
| Sep 19, 2025 | 27.69 | 28.02 | 27.27 | 27.61 | 27.61 | -0.97% | 6,335,800 |
| Sep 18, 2025 | 28.15 | 28.37 | 27.74 | 27.88 | 27.88 | -1.31% | 6,067,363 |
| Sep 17, 2025 | 28.50 | 28.65 | 27.98 | 28.25 | 28.25 | -1.09% | 3,373,500 |
| Sep 16, 2025 | 28.50 | 28.75 | 28.29 | 28.56 | 28.56 | 0.14% | 2,853,594 |
| Sep 15, 2025 | 28.45 | 28.86 | 28.19 | 28.52 | 28.52 | 0.96% | 4,848,800 |
| Sep 12, 2025 | 28.24 | 28.35 | 27.99 | 28.25 | 28.25 | 0.28% | 2,785,353 |
| Sep 11, 2025 | 27.17 | 28.28 | 27.15 | 28.17 | 28.17 | 3.72% | 3,765,800 |
| Sep 10, 2025 | 26.83 | 27.19 | 26.79 | 27.16 | 27.16 | 0.56% | 2,414,113 |
| Sep 9, 2025 | 27.18 | 27.58 | 26.81 | 27.01 | 27.01 | -1.64% | 4,133,600 |
| Sep 8, 2025 | 26.00 | 27.47 | 25.89 | 27.46 | 27.46 | 6.11% | 6,531,110 |
Page 1 of 136