CNK - Cinemark Holdings, Inc.
26.28
-0.480 -1.826%
Share volume: 1,700,824
Last Updated: 05-12-2026
Entertainment/Services – Motion Picture Theaters:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.76
-0.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $26.86 | $26.86 | $27.18 | $27.18 | $26.27 | $26.27 | $26.28 | $26.28 | 1,700,824 | $1,700,824.00 |
| 05-11-2026 | $27.24 | $27.24 | $27.57 | $27.57 | $26.58 | $26.58 | $26.76 | $26.76 | 1,958,735 | $1,958,735.00 |
| 05-08-2026 | $27.53 | $27.53 | $27.71 | $27.71 | $26.70 | $26.70 | $27.06 | $27.06 | 1,514,480 | $1,514,480.00 |
| 05-07-2026 | $27.92 | $27.92 | $28.21 | $28.21 | $27.44 | $27.44 | $27.47 | $27.47 | 1,368,307 | $1,368,307.00 |
| 05-06-2026 | $27.30 | $27.30 | $28.18 | $28.18 | $27.30 | $27.30 | $27.73 | $27.73 | 2,336,858 | $2,336,858.00 |
| 05-05-2026 | $27.29 | $27.29 | $27.61 | $27.61 | $26.97 | $26.97 | $27.00 | $27.00 | 2,132,596 | $2,132,596.00 |
| 05-04-2026 | $27.69 | $27.69 | $29.00 | $29.00 | $27.08 | $27.08 | $27.26 | $27.26 | 3,263,084 | $3,263,084.00 |
| 05-01-2026 | $29.11 | $29.11 | $29.82 | $29.82 | $27.39 | $27.39 | $27.62 | $27.62 | 4,793,992 | $4,793,992.00 |
| 04-30-2026 | $28.82 | $28.82 | $29.70 | $29.70 | $28.60 | $28.60 | $29.52 | $29.52 | 2,531,616 | $2,531,616.00 |
| 04-29-2026 | $28.98 | $28.98 | $29.23 | $29.23 | $28.50 | $28.50 | $29.01 | $29.01 | 1,446,770 | $1,446,770.00 |