Cinemark Holdings Inc (CNK) Historical Stock Data
24.65 ↓0.40 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNK is down -0.45% a day on average. There have been 11 days where Cinemark Holdings Inc closed green and 19 days where CNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 24.98 | 24.65 | ↓$0.33 (-1.32%) | 24.41 | 25.21 | 3.22M |
| 2025-12-11 | 25.38 | 25.05 | ↓$0.33 (-1.30%) | 24.64 | 25.57 | 3.47M |
| 2025-12-10 | 24.67 | 25.13 | ↑$0.46 (1.86%) | 24.63 | 25.32 | 3.40M |
| 2025-12-09 | 23.45 | 24.52 | ↑$1.07 (4.56%) | 23.13 | 24.66 | 5.11M |
| 2025-12-08 | 22.98 | 23.50 | ↑$0.52 (2.26%) | 22.80 | 23.82 | 6.24M |
| 2025-12-05 | 23.62 | 21.95 | ↓$1.67 (-7.07%) | 21.62 | 23.98 | 8.50M |
| 2025-12-04 | 22.71 | 23.86 | ↑$1.15 (5.06%) | 22.62 | 23.99 | 6.89M |
| 2025-12-03 | 25.16 | 22.89 | ↓$2.27 (-9.02%) | 22.83 | 25.42 | 9.28M |
| 2025-12-02 | 26.65 | 25.25 | ↓$1.40 (-5.25%) | 25.12 | 27.00 | 3.35M |
| 2025-12-01 | 27.24 | 26.88 | ↓$0.36 (-1.32%) | 25.86 | 27.47 | 3.55M |
| 2025-11-28 | 27.60 | 27.38 | ↓$0.22 (-0.80%) | 27.22 | 27.69 | 1.64M |
| 2025-11-26 | 27.93 | 27.50 | ↓$0.43 (-1.54%) | 27.46 | 28.15 | 2.93M |
| 2025-11-25 | 28.01 | 27.99 | ↓$0.02 (-0.07%) | 27.89 | 28.49 | 2.96M |
| 2025-11-24 | 29.28 | 27.97 | ↓$1.31 (-4.47%) | 27.84 | 29.70 | 4.13M |
| 2025-11-21 | 28.97 | 29.49 | ↑$0.52 (1.79%) | 28.74 | 30.07 | 2.62M |
| 2025-11-20 | 30.07 | 29.06 | ↓$1.01 (-3.36%) | 29.01 | 30.91 | 2.29M |
| 2025-11-19 | 30.02 | 30.10 | ↑$0.08 (0.27%) | 29.82 | 30.82 | 2.03M |
| 2025-11-18 | 29.50 | 30.18 | ↑$0.68 (2.31%) | 28.95 | 30.23 | 2.14M |
| 2025-11-17 | 29.75 | 29.59 | ↓$0.16 (-0.54%) | 29.27 | 29.89 | 1.93M |
| 2025-11-14 | 29.92 | 29.88 | ↓$0.04 (-0.13%) | 29.13 | 30.01 | 1.38M |
| 2025-11-13 | 30.10 | 29.95 | ↓$0.15 (-0.50%) | 29.90 | 30.77 | 1.82M |
| 2025-11-12 | 30.42 | 30.02 | ↓$0.40 (-1.31%) | 30.00 | 30.52 | 2.61M |
| 2025-11-11 | 30.20 | 30.41 | ↑$0.21 (0.70%) | 29.90 | 30.84 | 2.06M |
| 2025-11-10 | 28.55 | 30.09 | ↑$1.54 (5.39%) | 28.02 | 30.11 | 2.93M |
| 2025-11-07 | 28.94 | 28.58 | ↓$0.36 (-1.24%) | 27.85 | 28.94 | 1.97M |
| 2025-11-06 | 28.79 | 28.99 | ↑$0.20 (0.69%) | 27.56 | 29.15 | 3.30M |
| 2025-11-05 | 29.01 | 28.79 | ↓$0.22 (-0.76%) | 27.99 | 29.50 | 5.64M |
| 2025-11-04 | 26.99 | 26.75 | ↓$0.24 (-0.89%) | 26.42 | 27.28 | 4.03M |
| 2025-11-03 | 26.85 | 26.74 | ↓$0.11 (-0.41%) | 26.30 | 27.00 | 2.37M |
| 2025-10-31 | 26.23 | 27.01 | ↑$0.78 (2.97%) | 26.14 | 27.10 | 2.02M |
Create an account or log in to view more rows.
$CNK what happened?
$CNK Yolo
$CNK BUY BUY BUY
$CNK holding and buying these dips is so easy.
$CNK longer we hold
more pressure on the shorts
$CNK will be green by open
$CNK we need to get moving
$CNK I’m selling y’all have fun bag holding
$CNK trash
$CNK up we go