The highest closing price for Cinemark (CNK) last month was $30, on Monday. It was up 20.7% for the month. The latest price is $29.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $29.61 | $29.92 | $29.35 | $29.91 | 3,450,600 |
April 29 2025 | $29.96 | $30.14 | $29.68 | $29.77 | 2,356,631 |
April 28 2025 | $29.73 | $30.04 | $29.52 | $30.00 | 2,850,281 |
April 25 2025 | $29.01 | $29.90 | $28.85 | $29.54 | 4,613,800 |
April 24 2025 | $29.18 | $29.25 | $28.76 | $29.00 | 3,878,100 |
April 23 2025 | $29.48 | $29.74 | $28.92 | $29.03 | 4,817,200 |
April 22 2025 | $28.78 | $29.47 | $28.58 | $29.41 | 3,182,000 |
April 21 2025 | $28.73 | $28.73 | $28.08 | $28.55 | 3,571,200 |
April 17 2025 | $28.01 | $28.55 | $27.80 | $28.54 | 2,652,400 |
April 16 2025 | $28.17 | $28.35 | $27.71 | $28.03 | 2,277,300 |
April 15 2025 | $27.82 | $28.26 | $27.80 | $28.19 | 2,802,852 |
April 14 2025 | $28.21 | $28.21 | $27.19 | $27.76 | 3,269,058 |
April 11 2025 | $27.60 | $28.27 | $27.32 | $27.93 | 4,073,460 |
April 10 2025 | $26.18 | $27.43 | $26.17 | $27.18 | 4,326,551 |
April 09 2025 | $25.46 | $27.34 | $25.31 | $26.82 | 6,632,807 |
April 08 2025 | $26.08 | $26.54 | $25.28 | $25.45 | 4,210,358 |
April 07 2025 | $24.97 | $27.31 | $24.53 | $25.70 | 7,008,042 |
April 04 2025 | $24.43 | $25.47 | $24.30 | $24.58 | 4,202,575 |
April 03 2025 | $24.20 | $25.03 | $24.20 | $24.99 | 4,131,121 |
April 02 2025 | $24.44 | $25.00 | $24.21 | $24.79 | 2,219,971 |
April 01 2025 | $24.79 | $25.01 | $24.37 | $24.54 | 3,168,009 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
