Cinemark Holdings, Inc.
CNKNYSECommunication Services● Active
$31.45
+$0.22(+0.70%)
Market Cap$3.7B
P/E Ratio—
52W High$32.95
52W Low$21.6
Cinemark Holdings, Inc.（CNK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.28
Dec 2, 2024
-13.3% from here
5-Year Low5Y
$8.28
Dec 28, 2022
+279.8% from low
IPO Priceadj.
$18.91
Apr 24, 2007
+66.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.45 | $31.82 | $31.00 | $31.45 | $31.45 | 2.6M | +0.00% |
| Jun 5, 2026 | $31.05 | $31.48 | $30.86 | $31.23 | $31.23 | 1.7M | +0.58% |
| Jun 4, 2026 | $30.24 | $30.86 | $29.97 | $30.81 | $30.81 | 1.6M | +1.88% |
| Jun 3, 2026 | $30.35 | $30.53 | $29.53 | $29.74 | $29.74 | 2.2M | -2.01% |
| Jun 2, 2026 | $31.00 | $31.00 | $29.34 | $30.60 | $30.60 | 2.3M | -1.29% |
| Jun 1, 2026 | $28.37 | $31.28 | $28.10 | $31.03 | $31.03 | 4.8M | +9.38% |
| May 29, 2026 | $27.25 | $28.01 | $27.00 | $28.00 | $28.00 | 2.3M | +2.75% |
| May 28, 2026 | $26.91 | $27.37 | $26.91 | $27.24 | $27.24 | 1.2M | +1.23% |
| May 27, 2026 | $27.13 | $27.75 | $27.02 | $27.18 | $27.18 | 1.7M | +0.18% |
| May 26, 2026 | $26.45 | $27.53 | $26.32 | $27.30 | $27.30 | 1.9M | +3.21% |
| May 22, 2026 | $26.64 | $27.34 | $26.26 | $26.43 | $26.43 | 2.2M | -0.79% |
| May 21, 2026 | $26.01 | $26.89 | $25.98 | $26.60 | $26.60 | 1.3M | +2.27% |
| May 20, 2026 | $26.26 | $26.72 | $26.08 | $26.41 | $26.41 | 1.8M | +0.57% |
| May 19, 2026 | $26.74 | $27.02 | $26.14 | $26.30 | $26.30 | 1.8M | -1.65% |
| May 18, 2026 | $25.88 | $27.02 | $25.87 | $26.83 | $26.83 | 1.6M | +3.67% |
| May 15, 2026 | $26.42 | $26.52 | $25.78 | $25.96 | $25.96 | 1.6M | -1.74% |
| May 14, 2026 | $26.43 | $26.98 | $26.34 | $26.36 | $26.36 | 1.1M | -0.26% |
| May 13, 2026 | $26.14 | $26.44 | $25.89 | $26.29 | $26.29 | 1.7M | +0.57% |
| May 12, 2026 | $26.86 | $27.18 | $26.27 | $26.28 | $26.28 | 1.8M | -2.16% |
| May 11, 2026 | $27.24 | $27.57 | $26.58 | $26.76 | $26.76 | 2.0M | -1.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNK
Jan 1 → Dec 31 · 6 years2026+35.4%$23.23 → $31.45
+35.4%
2025-24.7%$30.87 → $23.24
-24.7%
2024+125.5%$13.74 → $30.98
+125.5%
2023+60.7%$8.77 → $14.09
+60.7%
2022-47.2%$16.40 → $8.66
-47.2%
2021-31.4%$23.50 → $16.12
-31.4%
Best Year2024 · +125.5%
Worst Year2022 · -47.2%
Positive Years3 / 6
Avg Annual Return+19.7%
6Y Total Return+33.8%
6Y CAGR~+5.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in CNK?
If you invested $1,000 in CNK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,663
Total Return+66.3%
CAGR~+2.7% / yr
Profit+$663
Based on Apr 24, 2007 · $18.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cinemark Holdings, Inc.（CNK）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $31.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNK 历史股价FMP 日线复权 OHLCV