CNK - Cinemark Holdings, Inc.
28.61
-0.070 -0.245%
Share volume: 1,818,043
Last Updated: 03-04-2026
Entertainment/Services – Motion Picture Theaters:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$28.68
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.76 | $28.76 | $29.16 | $29.16 | $28.25 | $28.25 | $28.61 | $28.61 | 1,818,043 | $1,818,043.00 |
| 03-03-2026 | $28.19 | $28.19 | $28.97 | $28.97 | $27.82 | $27.82 | $28.68 | $28.68 | 3,168,289 | $3,168,289.00 |
| 03-02-2026 | $27.90 | $27.81 | $28.96 | $28.87 | $27.69 | $27.60 | $28.55 | $28.46 | 4,025,208 | $4,025,208.00 |
| 02-27-2026 | $27.48 | $27.48 | $28.73 | $28.73 | $27.13 | $27.13 | $28.24 | $28.24 | 5,658,463 | $5,658,463.00 |
| 02-26-2026 | $26.51 | $26.51 | $27.05 | $27.05 | $26.19 | $26.19 | $26.72 | $26.72 | 4,483,078 | $4,483,078.00 |
| 02-25-2026 | $25.70 | $25.70 | $26.17 | $26.17 | $25.43 | $25.43 | $26.00 | $26.00 | 1,873,320 | $1,873,320.00 |
| 02-24-2026 | $25.98 | $25.98 | $26.20 | $26.20 | $25.38 | $25.38 | $25.66 | $25.66 | 1,935,172 | $1,935,172.00 |
| 02-23-2026 | $26.35 | $26.35 | $26.54 | $26.54 | $25.41 | $25.41 | $25.90 | $25.90 | 2,245,227 | $2,245,227.00 |
| 02-20-2026 | $26.37 | $26.37 | $26.69 | $26.69 | $25.96 | $25.96 | $26.49 | $26.49 | 1,807,560 | $1,807,560.00 |
| 02-19-2026 | $26.94 | $26.94 | $27.66 | $27.66 | $26.35 | $26.35 | $26.36 | $26.36 | 2,517,309 | $2,517,309.00 |