NYSE · CNK · stock
Cinemark Holdings, Inc. (CNK) stock price history
Every NYSE trading session of Cinemark Holdings, Inc. from Apr 24, 2007 to Sep 28, 2026: 4,889 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNK adjusted close, 2007 to 2026
- $39.86
- All time high, 2019
- $39.07
- 52 week high, $21.46 low
- 4,889
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CNK key facts
- Cinemark Holdings, Inc. (CNK) closed at $38.38 on Sep 28, 2026 on NYSE.
- CNK's all time high close is $39.86, set on May 3, 2019; its all time low close is $4.38 on Dec 15, 2008.
- CNK's 52 week range is $21.46 to $39.07.
- CNK returned +35.5% over the year to Sep 28, 2026 and +106.9% over five years.
- Over ten years CNK returned +15%, +1.4% a year compounded.
- CNK's deepest drawdown was -83.8% from May 3, 2019 to Mar 18, 2020.
- DataCedar holds 4,889 daily sessions of CNK history from Apr 24, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNK price chart, 2007 to 2026
CNK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.6% |
| 3 months | +14.8% |
| 6 months | +37.2% |
| Year to date | +66.4% |
| 1 year | +35.5% |
| 3 years | +114.9% |
| 5 years | +106.9% |
| 10 years | +15.1% |
| Since Apr 24, 2007 | +245.7% |
| Compound annual growth, 19.4 years | +6.6% |
CNK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.86 on May 3, 2019
- All time low close
- $4.38 on Dec 15, 2008
- 52 week high
- $39.07 on Sep 28, 2026
- 52 week low
- $21.46 on Dec 18, 2025
- Deepest drawdown
- -83.8% from May 3, 2019 to Mar 18, 2020, not yet recovered
- Best single session
- +73.1% on Mar 19, 2020
- Worst single session
- -31.3% on Mar 17, 2020
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 3.5×
- Best calendar year
- 2024, +120%
- Worst calendar year
- 2008, -53%
CNK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 24, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.08 | $39.07 | $21.78 | $38.38 | +66.2% | 441.4M | 185 |
| 2025 | $30.30 | $33.58 | $21.46 | $23.09 | -24.1% | 961.6M | 250 |
| 2024 | $13.49 | $35.61 | $12.95 | $30.41 | +119.9% | 705.2M | 252 |
| 2023 | $8.61 | $19.49 | $8.18 | $13.83 | +62.7% | 716.9M | 250 |
| 2022 | $16.10 | $19.40 | $8.13 | $8.50 | -46.3% | 697.5M | 251 |
| 2021 | $17.32 | $27.34 | $13.59 | $15.82 | -7.4% | 987.5M | 252 |
| 2020 | $32.84 | $33.13 | $5.61 | $17.09 | -47.8% | 1.7B | 253 |
| 2019 | $33.04 | $40.91 | $30.18 | $32.73 | -1.9% | 290.7M | 252 |
| 2018 | $31.48 | $39.97 | $30.07 | $33.37 | +6.4% | 312M | 251 |
| 2017 | $33.85 | $39.45 | $28.63 | $31.37 | -6.4% | 274.7M | 251 |
| 2016 | $27.93 | $36.94 | $22.53 | $33.51 | +18.2% | 183M | 252 |
| 2015 | $29.69 | $37.96 | $26.03 | $28.35 | -3.5% | 181.2M | 252 |
| 2014 | $26.74 | $30.45 | $22.05 | $29.38 | +10.0% | 167.6M | 252 |
| 2013 | $20.56 | $27.31 | $19.43 | $26.70 | +32.3% | 142.9M | 252 |
| 2012 | $14.10 | $21.37 | $13.43 | $20.19 | +45.7% | 251M | 250 |
| 2011 | $12.44 | $16.04 | $11.99 | $13.85 | +11.9% | 287.9M | 252 |
| 2010 | $9.97 | $13.72 | $8.93 | $12.38 | +25.7% | 202.1M | 252 |
| 2009 | $4.74 | $10.18 | $4.41 | $9.85 | +108.3% | 82.3M | 252 |
| 2008 | $10.14 | $10.21 | $4.25 | $4.73 | -53.4% | 74.3M | 253 |
| 2007 | $11.15 | $12.15 | $8.71 | $10.16 | n/a | 75M | 175 |
CNK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.38 | +7.8% |
| August 2026 | $35.61 | -2.7% |
| July 2026 | $36.59 | +15.3% |
| June 2026 | $31.73 | +13.3% |
| May 2026 | $28.00 | -4.8% |
| April 2026 | $29.42 | +3.5% |
| March 2026 | $28.43 | +1.3% |
| February 2026 | $28.06 | +19.3% |
| January 2026 | $23.53 | +1.9% |
| December 2025 | $23.09 | -15.1% |
| November 2025 | $27.20 | +1.7% |
| October 2025 | $26.75 | -3.6% |
About the CNK data
Daily bars. 4,889 sessions from Apr 24, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 24, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CNK share price history
