Cinemark Cinemark Stock Price History
NYSE: CNKConsumer DiscretionaryMovies/EntertainmentUSD
36.40-0.37 (-1.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNK price history at a glance
The price history for Cinemark Cinemark (CNK) on this page begins on April 23, 2007, when the stock closed at $19.00; it most recently closed at $36.40 on October 5, 2026. The highest price in this record is $45.68, reached on April 6, 2015; the latest close is 20.3% below that peak. Across the 18 complete calendar years in the table, CNK finished higher in 10 and lower in 8. Its best year was 2024 (+120.4%) and its worst was 2008 (-51.4%).
Over roughly 19 years the share price changed +91.6%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, CNK has gained 36.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $45.68
- Date of high
- Apr 6, 2015
- Low since 2007
- $5.71
- Date of low
- Mar 16, 2020
- 52-week high
- $39.07
- 52-week low
- $21.60
- IPO year
- 2007
- Last close
- $36.40
CNK returns
1 week
+0.97%
1 month
+2.97%
3 months
+25.34%
6 months
+19.86%
Year to date
+56.63%
1 year
+36.84%
3 years
+114.12%
5 years
+80.38%
CNK price return, excluding dividends.
CNK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.40 | +54.70% |
| 2025 | 23.53 | -24.24% |
| 2024 | 31.06 | +120.44% |
| 2023 | 14.09 | +62.70% |
| 2022 | 8.66 | -46.28% |
| 2021 | 16.12 | -7.41% |
| 2020 | 17.41 | -48.67% |
| 2019 | 33.92 | -10.95% |
| 2018 | 38.09 | +9.39% |
| 2017 | 34.82 | -9.23% |
| 2016 | 38.36 | +14.75% |
| 2015 | 33.43 | -4.24% |
| 2014 | 34.91 | +5.25% |
| 2013 | 33.17 | +21.86% |
| 2012 | 27.22 | +47.21% |
| 2011 | 18.49 | +7.25% |
| 2010 | 17.24 | +19.97% |
| 2009 | 14.37 | +88.34% |
| 2008 | 7.63 | -51.43% |
| 2007* | 15.71 | -17.32% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CNK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.74 | 37.06 | 36.25 | 36.40 | -1.01% | |
| 36.67 | 37.15 | 35.84 | 36.77 | +0.96% | |
| 35.14 | 36.50 | 35.14 | 36.42 | +3.23% | |
| 36.02 | 36.29 | 35.10 | 35.28 | -1.92% | |
| 36.48 | 36.80 | 35.74 | 35.97 | -0.22% | |
| 36.19 | 36.88 | 35.80 | 36.05 | -0.36% | |
| 37.16 | 37.42 | 35.70 | 36.18 | -3.00% | |
| 38.31 | 38.58 | 37.27 | 37.30 | -2.46% | |
| 38.50 | 38.81 | 37.81 | 38.24 | -0.36% | |
| 37.65 | 39.07 | 37.26 | 38.38 | +1.62% | |
| 36.99 | 38.09 | 36.44 | 37.77 | +2.14% | |
| 35.86 | 37.24 | 35.52 | 36.98 | +3.32% | |
| 35.71 | 36.54 | 35.68 | 35.79 | -0.25% | |
| 36.79 | 36.93 | 35.76 | 35.88 | -1.02% | |
| 35.13 | 36.42 | 35.06 | 36.25 | +3.60% | |
| 34.51 | 35.05 | 34.33 | 34.99 | +1.36% | |
| 34.10 | 34.66 | 33.86 | 34.52 | +1.44% | |
| 33.85 | 34.41 | 33.77 | 34.03 | +0.29% | |
| 34.68 | 34.95 | 33.70 | 33.93 | -2.58% | |
| 35.00 | 35.57 | 34.76 | 34.83 | -0.71% | |
| 35.50 | 35.63 | 34.86 | 35.08 | -0.20% | |
| 35.25 | 35.91 | 34.86 | 35.15 | -0.57% | |
| 36.06 | 36.20 | 35.01 | 35.35 | -2.27% | |
| 34.43 | 36.19 | 34.29 | 36.17 | +3.22% | |
| 35.02 | 35.65 | 34.84 | 35.04 | +0.14% | |
| 35.54 | 35.84 | 34.83 | 34.99 | -0.57% | |
| 35.18 | 36.06 | 35.00 | 35.19 | +1.18% | |
| 35.50 | 35.61 | 34.71 | 34.78 | -2.33% | |
| 36.17 | 36.39 | 35.52 | 35.61 | -1.06% | |
| 36.79 | 37.18 | 35.96 | 35.99 | -1.64% | |
| 36.70 | 37.12 | 36.13 | 36.59 | -1.37% | |
| 37.17 | 37.89 | 36.68 | 37.10 | -0.80% | |
| 38.30 | 38.45 | 37.33 | 37.40 | -2.60% | |
| 36.94 | 38.83 | 36.80 | 38.40 | +4.92% | |
| 36.98 | 37.26 | 36.47 | 36.60 | -0.79% | |
| 37.08 | 37.99 | 36.79 | 36.89 | -1.15% | |
| 37.02 | 37.85 | 36.80 | 37.32 | +1.69% | |
| 37.80 | 37.80 | 36.58 | 36.70 | -2.19% | |
| 37.18 | 37.80 | 37.10 | 37.52 | +0.37% | |
| 37.25 | 37.55 | 36.86 | 37.38 | -0.74% | |
| 37.51 | 38.07 | 37.37 | 37.66 | +0.94% | |
| 36.37 | 37.54 | 36.37 | 37.31 | +1.77% | |
| 37.30 | 38.02 | 36.57 | 36.66 | -2.89% | |
| 36.63 | 37.76 | 36.28 | 37.75 | +1.37% | |
| 37.78 | 37.92 | 36.65 | 37.24 | -1.87% | |
| 38.06 | 38.24 | 37.58 | 37.95 | +0.48% | |
| 38.21 | 38.51 | 37.68 | 37.77 | -0.79% | |
| 37.98 | 38.12 | 37.09 | 38.07 | +0.53% | |
| 37.00 | 38.98 | 36.88 | 37.87 | +3.50% | |
| 36.50 | 36.84 | 35.22 | 36.59 | +1.22% | |
| 36.50 | 37.50 | 34.52 | 36.15 | +3.61% | |
| 35.35 | 35.50 | 34.63 | 34.89 | -0.48% | |
| 33.99 | 35.15 | 33.92 | 35.06 | +4.16% | |
| 32.66 | 33.72 | 32.65 | 33.66 | +2.90% | |
| 32.79 | 33.62 | 32.56 | 32.71 | +0.06% | |
| 32.46 | 32.74 | 31.87 | 32.69 | +1.36% | |
| 31.67 | 32.54 | 31.38 | 32.25 | +2.45% | |
| 32.05 | 32.16 | 31.16 | 31.48 | -1.44% | |
| 31.39 | 32.19 | 31.20 | 31.94 | +5.00% | |
| 30.02 | 30.60 | 29.65 | 30.42 | +1.91% | |
| 29.30 | 29.98 | 28.50 | 29.85 | +0.07% | |
| 29.26 | 30.19 | 29.26 | 29.83 | +1.57% | |
| 28.86 | 29.95 | 28.75 | 29.37 | +0.75% | |
| 29.22 | 29.53 | 28.63 | 29.15 | +0.38% | |
| 29.66 | 29.85 | 28.88 | 29.04 | -1.93% | |
| 30.10 | 30.30 | 29.35 | 29.61 | -0.47% | |
| 29.17 | 30.31 | 29.11 | 29.75 | +1.12% | |
| 29.88 | 30.48 | 29.21 | 29.42 | -1.77% | |
| 30.84 | 31.18 | 29.47 | 29.95 | -5.01% | |
| 32.35 | 32.35 | 31.19 | 31.53 | -0.54% | |
| 31.72 | 32.11 | 30.99 | 31.70 | -0.09% | |
| 32.47 | 32.64 | 31.67 | 31.73 | -2.97% | |
| 33.00 | 33.08 | 31.95 | 32.70 | -2.21% | |
| 32.53 | 33.56 | 32.38 | 33.44 | +3.31% | |
| 33.25 | 33.57 | 32.32 | 32.37 | -2.38% | |
| 33.85 | 34.06 | 32.95 | 33.16 | -1.92% | |
| 33.78 | 34.16 | 33.29 | 33.81 | +0.60% | |
| 34.50 | 34.73 | 33.59 | 33.61 | -0.44% | |
| 33.22 | 34.23 | 33.01 | 33.76 | +1.96% | |
| 33.59 | 33.71 | 32.84 | 33.11 | +0.27% | |
| 32.20 | 33.32 | 32.12 | 33.02 | +2.64% | |
| 32.51 | 33.21 | 32.05 | 32.17 | -4.82% | |
| 34.34 | 34.40 | 33.26 | 33.80 | -0.62% | |
| 33.09 | 34.05 | 32.71 | 34.01 | +2.90% | |
| 32.34 | 33.59 | 31.92 | 33.05 | +3.22% | |
| 31.81 | 32.83 | 31.64 | 32.02 | +1.81% | |
| 31.45 | 31.82 | 31.00 | 31.45 | +0.70% | |
| 31.05 | 31.48 | 30.86 | 31.23 | +1.36% | |
| 30.24 | 30.86 | 29.97 | 30.81 | +3.60% | |
| 30.35 | 30.53 | 29.53 | 29.74 | -2.81% | |
| 31.00 | 31.00 | 29.34 | 30.60 | -1.39% | |
| 28.37 | 31.28 | 28.10 | 31.03 | +10.82% | |
| 27.25 | 28.01 | 27.00 | 28.00 | +2.79% | |
| 26.91 | 27.37 | 26.91 | 27.24 | +0.22% | |
| 27.13 | 27.75 | 27.02 | 27.18 | -0.44% | |
| 26.45 | 27.53 | 26.32 | 27.30 | +3.29% | |
| 26.64 | 27.34 | 26.26 | 26.43 | -0.64% | |
| 26.01 | 26.89 | 25.98 | 26.60 | +0.72% | |
| 26.26 | 26.72 | 26.08 | 26.41 | +0.42% | |
| 26.74 | 27.02 | 26.14 | 26.30 | -1.98% | |
| 25.88 | 27.02 | 25.87 | 26.83 | +3.35% | |
| 26.42 | 26.52 | 25.78 | 25.96 | -1.52% | |
| 26.43 | 26.98 | 26.34 | 26.36 | +0.27% | |
| 26.14 | 26.44 | 25.89 | 26.29 | +0.04% | |
| 26.86 | 27.18 | 26.27 | 26.28 | -1.79% | |
| 27.24 | 27.57 | 26.58 | 26.76 | -1.11% | |
| 27.53 | 27.71 | 26.70 | 27.06 | -1.49% | |
| 27.92 | 28.21 | 27.44 | 27.47 | -0.94% | |
| 27.30 | 28.18 | 27.30 | 27.73 | +2.70% | |
| 27.29 | 27.61 | 26.97 | 27.00 | -0.95% | |
| 27.69 | 29.00 | 27.08 | 27.26 | -1.30% | |
| 29.11 | 29.82 | 27.39 | 27.62 | -6.44% | |
| 28.82 | 29.70 | 28.60 | 29.52 | +1.76% | |
| 28.98 | 29.23 | 28.50 | 29.01 | -0.82% | |
| 29.68 | 29.68 | 29.07 | 29.25 | -0.65% | |
| 29.00 | 29.67 | 28.84 | 29.44 | +3.37% | |
| 28.34 | 28.60 | 28.07 | 28.48 | -0.42% | |
| 28.83 | 29.00 | 28.44 | 28.60 | +0.25% | |
| 28.97 | 29.13 | 28.28 | 28.53 | -1.18% | |
| 30.27 | 30.55 | 28.78 | 28.87 | -4.59% | |
| 29.93 | 30.57 | 29.60 | 30.26 | +0.83% | |
| 30.12 | 30.68 | 29.39 | 30.01 | +0.03% | |
| 29.51 | 30.18 | 29.32 | 30.00 | +0.33% | |
| 30.49 | 30.63 | 29.60 | 29.90 | -1.84% | |
| 30.14 | 30.68 | 30.08 | 30.46 | +0.30% | |
| 30.01 | 30.64 | 29.98 | 30.37 | 0.00% | |
| 30.76 | 30.89 | 30.24 | 30.37 | -1.62% | |
| 29.62 | 31.08 | 29.48 | 30.87 | +3.87% | |
| 30.79 | 30.95 | 29.60 | 29.72 | -0.54% | |
| 30.00 | 30.21 | 29.67 | 29.88 | -0.83% | |
| 29.50 | 30.25 | 29.48 | 30.13 | +3.04% | |
| 28.54 | 29.44 | 27.55 | 29.24 | +2.45% | |
| 28.60 | 28.90 | 28.35 | 28.54 | +0.07% | |
| 27.75 | 28.71 | 27.22 | 28.52 | +2.59% | |
| 28.02 | 28.28 | 27.67 | 27.80 | -0.93% | |
| 27.69 | 28.07 | 27.32 | 28.06 | -0.18% | |
| 27.38 | 28.13 | 27.32 | 28.11 | +1.59% | |
| 28.29 | 28.40 | 27.51 | 27.67 | -1.71% | |
| 27.71 | 28.28 | 27.59 | 28.15 | +1.22% | |
| 26.74 | 28.08 | 26.69 | 27.81 | +5.22% | |
| 26.55 | 26.95 | 26.17 | 26.43 | +0.23% | |
| 26.51 | 27.13 | 26.03 | 26.37 | -0.98% | |
| 26.74 | 27.15 | 26.48 | 26.63 | -0.49% | |
| 26.50 | 27.02 | 26.21 | 26.76 | +1.40% | |
| 26.03 | 26.51 | 25.01 | 26.39 | +2.37% | |
| 25.91 | 26.31 | 25.27 | 25.78 | +0.98% | |
| 25.91 | 26.19 | 25.41 | 25.53 | -1.85% | |
| 26.81 | 27.05 | 25.86 | 26.01 | -2.44% | |
| 26.73 | 27.18 | 26.39 | 26.66 | -1.51% | |
| 27.56 | 27.74 | 26.44 | 27.07 | -2.10% | |
| 27.98 | 28.18 | 27.57 | 27.65 | -2.12% | |
| 28.55 | 28.86 | 28.18 | 28.25 | -1.26% | |
| 28.76 | 29.16 | 28.25 | 28.61 | -0.24% | |
| 28.19 | 28.97 | 27.82 | 28.68 | +0.46% | |
| 27.90 | 28.96 | 27.69 | 28.55 | +1.10% | |
| 27.48 | 28.73 | 27.13 | 28.24 | +5.69% | |
| 26.51 | 27.05 | 26.19 | 26.72 | +2.77% | |
| 25.70 | 26.17 | 25.43 | 26.00 | +1.33% | |
| 25.98 | 26.20 | 25.38 | 25.66 | -0.93% | |
| 26.35 | 26.54 | 25.41 | 25.90 | -2.23% | |
| 26.37 | 26.69 | 25.96 | 26.49 | +0.49% | |
| 26.94 | 27.66 | 26.35 | 26.36 | -0.19% | |
| 23.91 | 26.91 | 23.88 | 26.41 | +4.14% | |
| 25.00 | 25.72 | 24.83 | 25.36 | +1.93% | |
| 24.78 | 25.37 | 24.40 | 24.88 | +0.08% | |
| 25.93 | 26.40 | 24.80 | 24.86 | -4.53% | |
| 25.83 | 26.10 | 25.49 | 26.04 | +1.13% | |
| 25.92 | 26.24 | 25.71 | 25.75 | -0.27% | |
| 25.44 | 25.92 | 25.01 | 25.82 | +0.19% | |
| 25.48 | 25.86 | 25.24 | 25.77 | +1.58% | |
| 25.21 | 25.65 | 25.05 | 25.37 | +0.67% | |
| 24.99 | 26.23 | 24.90 | 25.20 | +2.11% | |
| 24.38 | 25.12 | 24.24 | 24.68 | +0.04% | |
| 23.57 | 24.74 | 23.53 | 24.67 | +4.18% | |
| 23.29 | 23.75 | 23.10 | 23.68 | +1.94% | |
| 23.35 | 23.68 | 23.04 | 23.23 | -1.23% | |
| 23.22 | 23.64 | 22.99 | 23.52 | +1.73% | |
| 23.44 | 23.58 | 23.07 | 23.12 | -2.28% | |
| 23.86 | 23.87 | 23.43 | 23.66 | -1.46% | |
| 24.10 | 24.49 | 23.86 | 24.01 | -0.46% | |
| 23.81 | 24.50 | 23.73 | 24.12 | -0.25% | |
| 24.62 | 24.81 | 23.57 | 24.18 | -1.51% | |
| 24.17 | 24.64 | 23.61 | 24.55 | +2.59% | |
| 25.00 | 25.43 | 23.71 | 23.93 | -2.17% | |
| 24.01 | 24.91 | 23.52 | 24.46 | +1.58% | |
| 23.28 | 24.25 | 23.12 | 24.08 | +4.29% | |
| 23.65 | 23.77 | 23.05 | 23.09 | -3.19% | |
| 22.50 | 23.92 | 22.39 | 23.85 | +6.14% | |
| 22.69 | 22.88 | 22.12 | 22.47 | -1.19% | |
| 22.55 | 23.01 | 22.44 | 22.74 | +0.84% | |
| 23.10 | 23.10 | 21.92 | 22.55 | -0.92% | |
| 23.05 | 23.19 | 22.53 | 22.76 | -0.91% | |
| 23.65 | 23.65 | 22.51 | 22.97 | -2.38% | |
| 23.23 | 23.55 | 22.71 | 23.53 | +1.25% | |
| 23.22 | 23.46 | 23.00 | 23.24 | +0.13% | |
| 23.05 | 23.35 | 22.60 | 23.21 | +0.43% | |
| 22.85 | 23.15 | 22.58 | 23.11 | +1.09% | |
| 22.76 | 22.92 | 22.44 | 22.86 | +0.70% | |
| 22.72 | 22.90 | 22.52 | 22.70 | -0.09% | |
| 22.73 | 23.21 | 22.49 | 22.72 | +1.20% | |
| 22.31 | 22.52 | 21.86 | 22.45 | +0.81% | |
| 21.70 | 22.87 | 21.65 | 22.27 | +1.55% | |
| 23.02 | 23.51 | 21.60 | 21.93 | -6.64% | |
| 23.57 | 23.93 | 23.16 | 23.49 | -1.34% | |
| 23.85 | 24.16 | 23.56 | 23.81 | -0.08% | |
| 24.25 | 24.58 | 23.57 | 23.83 | -3.33% | |
| 24.98 | 25.21 | 24.41 | 24.65 | -1.60% | |
| 25.38 | 25.57 | 24.63 | 25.05 | -0.32% | |
| 24.67 | 25.32 | 24.63 | 25.13 | +2.49% | |
| 23.45 | 24.66 | 23.13 | 24.52 | +4.34% | |
| 22.98 | 23.82 | 22.80 | 23.50 | +7.06% | |
| 23.62 | 23.98 | 21.62 | 21.95 | -8.01% | |
| 22.71 | 23.99 | 22.62 | 23.86 | +4.24% | |
| 25.16 | 25.43 | 22.83 | 22.89 | -9.35% | |
| 26.65 | 27.00 | 25.12 | 25.25 | -6.06% | |
| 27.24 | 27.47 | 25.86 | 26.88 | -1.83% | |
| 27.60 | 27.70 | 27.22 | 27.38 | -0.44% | |
| 27.93 | 28.15 | 27.46 | 27.50 | -1.75% | |
| 28.01 | 28.49 | 27.89 | 27.99 | +0.07% | |
| 29.28 | 29.70 | 27.84 | 27.97 | -5.15% | |
| 28.97 | 30.07 | 28.74 | 29.49 | +1.48% | |
| 30.07 | 30.91 | 28.99 | 29.06 | -3.46% | |
| 30.02 | 30.82 | 29.82 | 30.10 | -0.27% | |
| 29.50 | 30.23 | 28.95 | 30.18 | +1.99% | |
| 29.75 | 29.89 | 29.27 | 29.59 | -0.97% | |
| 29.92 | 30.01 | 29.13 | 29.88 | -0.23% | |
| 30.10 | 30.77 | 29.89 | 29.95 | -0.23% | |
| 30.42 | 30.55 | 30.00 | 30.02 | -1.28% | |
| 30.20 | 30.84 | 29.90 | 30.41 | +1.06% | |
| 28.55 | 30.11 | 28.02 | 30.09 | +5.28% | |
| 28.94 | 28.94 | 27.85 | 28.58 | -1.41% | |
| 28.79 | 29.15 | 27.56 | 28.99 | +0.69% | |
| 29.01 | 29.50 | 27.99 | 28.79 | +7.63% | |
| 26.99 | 27.28 | 26.42 | 26.75 | +0.04% | |
| 26.85 | 27.00 | 26.29 | 26.74 | -1.00% | |
| 26.23 | 27.10 | 26.14 | 27.01 | +3.21% | |
| 26.98 | 27.29 | 26.12 | 26.17 | -4.10% | |
| 26.46 | 27.44 | 26.46 | 27.29 | +2.40% | |
| 26.88 | 27.29 | 26.28 | 26.65 | -1.44% | |
| 26.31 | 27.19 | 26.15 | 27.04 | +2.42% | |
| 26.50 | 26.95 | 26.01 | 26.40 | -0.15% | |
| 26.58 | 26.89 | 26.14 | 26.44 | +0.49% | |
| 27.31 | 27.69 | 26.24 | 26.31 | -3.52% | |
| 26.62 | 27.66 | 26.62 | 27.27 | +2.13% | |
| 26.36 | 27.03 | 26.36 | 26.70 | +0.91% | |
| 26.47 | 27.42 | 26.44 | 26.46 | -0.15% | |
| 27.16 | 27.26 | 26.15 | 26.50 | -1.85% | |
| 26.26 | 27.33 | 26.09 | 27.00 | +3.21% | |
| 24.92 | 26.21 | 24.88 | 26.16 | +4.26% | |
| 25.42 | 25.74 | 24.86 | 25.09 | -2.56% | |
| 26.64 | 26.94 | 25.72 | 25.75 | -3.20% | |
| 25.90 | 26.66 | 25.64 | 26.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNK chart for longer ranges.