Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (NY:CNK)

30.30 +0.41 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 28.95 30.70 28.11 30.30 4,264,081 +0.41(+1.37%)
May 01, 2025 29.68 30.02 29.12 29.89 8,470,184 -0.02(-0.07%)
Apr 30, 2025 29.61 29.92 29.35 29.91 3,450,589 +0.14(+0.47%)
Apr 29, 2025 29.96 30.14 29.68 29.77 2,369,618 -0.23(-0.77%)
Apr 28, 2025 29.73 30.04 29.52 30.00 2,850,296 +0.46(+1.56%)
Apr 25, 2025 29.01 29.90 28.85 29.54 4,613,891 +0.54(+1.86%)
Apr 24, 2025 29.18 29.25 28.76 29.00 3,878,092 -0.03(-0.10%)
Apr 23, 2025 29.48 29.74 28.91 29.03 4,817,210 -0.38(-1.29%)
Apr 22, 2025 28.78 29.47 28.57 29.41 3,181,959 +0.86(+3.01%)
Apr 21, 2025 28.73 28.73 28.08 28.55 3,571,174 +0.01(+0.04%)
Apr 17, 2025 28.01 28.55 27.80 28.54 2,652,379 +0.51(+1.82%)
Apr 16, 2025 28.17 28.35 27.71 28.03 2,277,343 -0.16(-0.57%)
Apr 15, 2025 27.82 28.26 27.80 28.19 2,802,051 +0.43(+1.55%)
Apr 14, 2025 28.21 28.21 27.19 27.76 3,269,058 -0.17(-0.61%)
Apr 11, 2025 27.60 28.27 27.32 27.93 4,073,461 +0.75(+2.76%)
Apr 10, 2025 26.18 27.43 26.16 27.18 4,326,537 +0.36(+1.34%)
Apr 09, 2025 25.46 27.34 25.31 26.82 6,632,804 +1.37(+5.38%)
Apr 08, 2025 26.08 26.54 25.28 25.45 4,210,358 -0.25(-0.97%)
Apr 07, 2025 24.97 27.15 24.53 25.70 7,008,043 +1.12(+4.56%)
Apr 04, 2025 24.43 25.47 24.30 24.58 4,202,576 -0.41(-1.64%)
Apr 03, 2025 24.20 25.03 24.20 24.99 4,131,121 +0.20(+0.81%)
Apr 02, 2025 24.44 25.00 24.21 24.79 2,219,971 +0.25(+1.02%)
Apr 01, 2025 24.79 25.00 24.37 24.54 3,168,009 -0.35(-1.41%)
Mar 31, 2025 24.50 25.01 24.02 24.89 3,037,801 +0.05(+0.20%)
Mar 28, 2025 25.53 25.53 24.75 24.84 2,382,740 -0.90(-3.50%)
Mar 27, 2025 25.99 26.29 25.70 25.74 2,448,124 -0.32(-1.23%)
Mar 26, 2025 25.69 26.15 25.66 26.06 4,390,161 +0.46(+1.80%)
Mar 25, 2025 25.24 25.89 24.95 25.60 2,863,397 +0.23(+0.91%)
Mar 24, 2025 26.50 26.73 25.26 25.37 5,434,413 -0.68(-2.61%)
Mar 21, 2025 26.31 26.31 25.90 26.05 4,693,847 -0.38(-1.44%)
Mar 20, 2025 25.86 26.68 25.86 26.43 5,805,938 +0.33(+1.26%)
Mar 19, 2025 25.19 26.16 25.19 26.10 4,558,832 +1.09(+4.36%)
Mar 18, 2025 24.82 25.44 24.53 25.01 4,346,178 +0.07(+0.28%)
Mar 17, 2025 24.32 25.06 24.29 24.94 4,351,354 +0.69(+2.85%)
Mar 14, 2025 23.90 24.45 23.81 24.25 3,973,729 +0.39(+1.63%)
Mar 13, 2025 23.81 24.35 23.53 23.86 11,227,036 -0.01(-0.04%)
Mar 12, 2025 24.20 24.42 23.66 23.87 5,398,845 -0.19(-0.79%)
Mar 11, 2025 24.26 24.61 23.86 24.06 3,944,297 -0.20(-0.82%)
Mar 10, 2025 23.86 24.52 23.83 24.26 3,759,052 -0.14(-0.57%)
Mar 07, 2025 23.86 25.02 23.79 24.40 5,788,635 +0.66(+2.78%)
Mar 06, 2025 23.45 23.76 23.12 23.74 4,222,103 -0.02(-0.08%)
Mar 05, 2025 24.29 24.90 23.41 23.76 3,735,656 -0.54(-2.22%)
Mar 04, 2025 24.37 25.02 24.03 24.30 5,016,349 +0.02(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.