CNK - Cinemark Holdings, Inc.
30.01
0.010 0.033%
Share volume: 2,833,044
Last Updated: 04-17-2026
Entertainment/Services – Motion Picture Theaters:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$30.00
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $30.12 | $30.12 | $30.68 | $30.68 | $29.39 | $29.39 | $30.01 | $30.01 | 2,833,044 | $2,832,181.00 |
| 04-16-2026 | $29.51 | $29.51 | $30.18 | $30.18 | $29.32 | $29.32 | $30.00 | $30.00 | 2,606,593 | $2,606,593.00 |
| 04-15-2026 | $30.49 | $30.49 | $30.63 | $30.63 | $29.60 | $29.60 | $29.90 | $29.90 | 2,438,656 | $2,438,656.00 |
| 04-14-2026 | $30.14 | $30.14 | $30.68 | $30.68 | $30.08 | $30.08 | $30.46 | $30.46 | 2,487,120 | $2,487,120.00 |
| 04-13-2026 | $30.01 | $30.01 | $30.64 | $30.64 | $29.98 | $29.98 | $30.37 | $30.37 | 1,199,260 | $1,199,260.00 |
| 04-10-2026 | $30.76 | $30.76 | $30.89 | $30.89 | $30.24 | $30.24 | $30.37 | $30.37 | 1,100,182 | $1,100,182.00 |
| 04-09-2026 | $29.62 | $29.62 | $31.08 | $31.08 | $29.48 | $29.48 | $30.87 | $30.87 | 1,918,183 | $1,918,183.00 |
| 04-08-2026 | $30.79 | $30.79 | $30.95 | $30.95 | $29.60 | $29.60 | $29.72 | $29.72 | 1,871,191 | $1,871,191.00 |
| 04-07-2026 | $30.00 | $30.00 | $30.21 | $30.21 | $29.67 | $29.67 | $29.88 | $29.88 | 1,393,349 | $1,393,349.00 |
| 04-06-2026 | $29.50 | $29.50 | $30.25 | $30.25 | $29.48 | $29.48 | $30.13 | $30.13 | 2,684,613 | $2,684,613.00 |