MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNK — Cinemark Holdings, Inc.
NYSECinemark Holdings, Inc.
$36.05
-0.13(-0.36%)
- O
- 36.19
- H
- 36.88
- L
- 35.80
- V
- 1.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.05
Period Return+22.58%
Period High$39.07
Period Low$21.60
Avg Daily Volume3.13M
Total Trading Days365
CNK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.19 | $36.88 | $35.80 | $36.05 | $-0.13 | -0.36% | 1,651,739 | $36.12 | $35.80 $36.88 |
| Oct 1, 2026 | $37.16 | $37.42 | $35.70 | $36.18 | $-1.12 | -3.00% | 2,203,676 | $36.25 | $35.70 $37.42 |
| Sep 30, 2026 | $38.31 | $38.58 | $37.27 | $37.30 | $-0.94 | -2.46% | 1,714,649 | $37.67 | $37.27 $38.58 |
| Sep 29, 2026 | $38.50 | $38.81 | $37.81 | $38.24 | $-0.14 | -0.36% | 2,254,930 | $38.16 | $37.81 $38.81 |
| Sep 28, 2026 | $37.65 | $39.07 | $37.26 | $38.38 | +$0.61 | +1.62% | 2,715,472 | $38.39 | $37.26 $39.07 |
| Sep 25, 2026 | $36.99 | $38.09 | $36.44 | $37.77 | +$0.79 | +2.14% | 2,212,914 | $37.61 | $36.44 $38.09 |
| Sep 24, 2026 | $35.86 | $37.24 | $35.52 | $36.98 | +$1.19 | +3.32% | 2,320,934 | $36.56 | $35.52 $37.24 |
| Sep 23, 2026 | $35.71 | $36.54 | $35.68 | $35.79 | $-0.09 | -0.25% | 1,861,433 | $36.03 | $35.68 $36.54 |
| Sep 22, 2026 | $36.79 | $36.93 | $35.76 | $35.88 | $-0.37 | -1.02% | 3,781,341 | $36.02 | $35.76 $36.93 |
| Sep 21, 2026 | $35.13 | $36.42 | $35.06 | $36.25 | +$1.26 | +3.60% | 3,080,976 | $35.97 | $35.06 $36.42 |
| Sep 18, 2026 | $34.51 | $35.05 | $34.33 | $34.99 | +$0.47 | +1.36% | 3,113,024 | $34.86 | $34.33 $35.05 |
| Sep 17, 2026 | $34.10 | $34.66 | $33.86 | $34.52 | +$0.49 | +1.44% | 2,106,444 | $34.44 | $33.86 $34.66 |
| Sep 16, 2026 | $33.85 | $34.41 | $33.77 | $34.03 | +$0.10 | +0.29% | 1,729,517 | $34.06 | $33.77 $34.41 |
| Sep 15, 2026 | $34.68 | $34.95 | $33.70 | $33.93 | $-0.90 | -2.58% | 1,990,363 | $34.10 | $33.70 $34.95 |
| Sep 14, 2026 | $35.00 | $35.57 | $34.76 | $34.83 | $-0.25 | -0.71% | 1,485,566 | $34.97 | $34.76 $35.57 |
| Sep 11, 2026 | $35.50 | $35.63 | $34.86 | $35.08 | $-0.07 | -0.20% | 1,417,134 | $35.12 | $34.86 $35.63 |
| Sep 10, 2026 | $35.25 | $35.91 | $34.86 | $35.15 | $-0.20 | -0.57% | 1,532,635 | $35.15 | $34.86 $35.91 |
| Sep 9, 2026 | $36.06 | $36.20 | $35.01 | $35.35 | $-0.82 | -2.27% | 2,295,420 | $35.34 | $35.01 $36.20 |
| Sep 8, 2026 | $34.43 | $36.19 | $34.29 | $36.17 | +$1.13 | +3.22% | 2,116,905 | $35.54 | $34.29 $36.19 |
| Sep 4, 2026 | $35.02 | $35.65 | $34.84 | $35.04 | +$0.05 | +0.14% | 1,480,812 | $35.07 | $34.84 $35.65 |
| Sep 3, 2026 | $35.54 | $35.84 | $34.83 | $34.99 | $-0.20 | -0.57% | 1,465,659 | $35.07 | $34.83 $35.84 |
| Sep 2, 2026 | $35.18 | $36.06 | $35.00 | $35.19 | +$0.41 | +1.18% | 2,640,881 | $35.26 | $35.00 $36.06 |
| Sep 1, 2026 | $35.50 | $35.61 | $34.71 | $34.78 | $-0.83 | -2.33% | 3,563,226 | $34.86 | $34.71 $35.61 |
| Aug 31, 2026 | $36.17 | $36.39 | $35.52 | $35.61 | $-0.38 | -1.06% | 1,776,448 | $35.71 | $35.52 $36.39 |
| Aug 28, 2026 | $36.79 | $37.18 | $35.96 | $35.99 | $-0.60 | -1.64% | 2,456,944 | $36.09 | $35.96 $37.18 |
| Aug 27, 2026 | $36.70 | $37.12 | $36.13 | $36.59 | $-0.51 | -1.37% | 1,628,781 | $36.67 | $36.13 $37.12 |
| Aug 26, 2026 | $37.17 | $37.89 | $36.68 | $37.10 | $-0.30 | -0.80% | 1,765,566 | $37.19 | $36.68 $37.89 |
| Aug 25, 2026 | $38.30 | $38.45 | $37.33 | $37.40 | $-1.00 | -2.60% | 1,680,991 | $37.75 | $37.33 $38.45 |
| Aug 24, 2026 | $36.94 | $38.83 | $36.80 | $38.40 | +$1.80 | +4.92% | 2,991,251 | $38.36 | $36.80 $38.83 |
| Aug 21, 2026 | $36.98 | $37.26 | $36.47 | $36.60 | $-0.29 | -0.79% | 3,149,143 | $36.67 | $36.47 $37.26 |