The highest closing price for Cinemark (CNK) last month was $30.31, on November 11. It was up 2.3% for the month. The latest price is $23.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $27.60 | $27.70 | $27.22 | $27.38 | 1,638,300 |
November 26 2025 | $27.84 | $28.06 | $27.37 | $27.41 | 3,781,500 |
November 25 2025 | $27.92 | $28.40 | $27.80 | $27.90 | 3,473,600 |
November 24 2025 | $29.18 | $29.60 | $27.75 | $27.88 | 4,165,000 |
November 21 2025 | $28.88 | $29.97 | $28.65 | $29.39 | 3,314,500 |
November 20 2025 | $29.97 | $30.81 | $28.90 | $28.96 | 2,635,600 |
November 19 2025 | $29.92 | $30.72 | $29.72 | $30.00 | 3,146,400 |
November 18 2025 | $29.40 | $30.13 | $28.86 | $30.08 | 2,569,100 |
November 17 2025 | $29.65 | $29.79 | $29.17 | $29.49 | 2,196,600 |
November 14 2025 | $29.82 | $29.91 | $29.03 | $29.78 | 1,590,000 |
November 13 2025 | $30.00 | $30.67 | $29.79 | $29.85 | 2,258,900 |
November 12 2025 | $30.32 | $30.45 | $29.90 | $29.92 | 2,611,000 |
November 11 2025 | $30.10 | $30.74 | $29.80 | $30.31 | 2,977,000 |
November 10 2025 | $28.46 | $30.01 | $27.93 | $29.99 | 3,500,500 |
November 07 2025 | $28.85 | $28.85 | $27.76 | $28.49 | 2,515,600 |
November 06 2025 | $28.70 | $29.05 | $27.47 | $28.90 | 3,299,100 |
November 05 2025 | $28.92 | $29.40 | $27.90 | $28.70 | 5,640,700 |
November 04 2025 | $26.90 | $27.19 | $26.33 | $26.66 | 4,026,000 |
November 03 2025 | $26.76 | $26.91 | $26.20 | $26.65 | 2,849,600 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
