The highest closing price for Cinemark (CNK) last month was $32.95, on February 18. It was down 10% for the month. The latest price is $24.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $25.56 | $25.73 | $25.16 | $25.53 | 2,448,527 |
February 27 2025 | $25.92 | $26.16 | $25.36 | $25.59 | 2,575,711 |
February 26 2025 | $26.16 | $26.77 | $25.53 | $25.87 | 6,846,083 |
February 25 2025 | $26.91 | $27.09 | $26.00 | $26.58 | 3,245,077 |
February 24 2025 | $27.10 | $27.57 | $26.80 | $26.92 | 4,661,609 |
February 21 2025 | $27.91 | $28.11 | $26.98 | $27.36 | 4,297,609 |
February 20 2025 | $28.20 | $28.25 | $26.40 | $27.70 | 8,513,652 |
February 19 2025 | $31.09 | $31.09 | $27.47 | $28.48 | 14,638,500 |
February 18 2025 | $32.44 | $33.27 | $32.39 | $32.95 | 4,445,951 |
February 14 2025 | $32.45 | $32.91 | $31.88 | $32.45 | 1,940,288 |
February 13 2025 | $31.90 | $32.46 | $31.60 | $32.41 | 3,554,645 |
February 12 2025 | $30.98 | $31.79 | $30.98 | $31.79 | 1,725,078 |
February 11 2025 | $30.83 | $31.29 | $30.61 | $31.17 | 1,551,342 |
February 10 2025 | $31.10 | $31.32 | $30.55 | $30.99 | 1,822,957 |
February 07 2025 | $30.89 | $31.10 | $30.70 | $30.94 | 1,717,960 |
February 06 2025 | $30.62 | $31.09 | $30.44 | $30.87 | 1,855,829 |
February 05 2025 | $29.64 | $31.08 | $29.63 | $30.45 | 4,336,317 |
February 04 2025 | $29.28 | $29.79 | $29.18 | $29.37 | 4,269,537 |
February 03 2025 | $28.36 | $29.16 | $28.23 | $29.05 | 5,053,428 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
