Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc. American Depositary Shares (NY:CMCM)

3.820 -0.060 (-1.55%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 3.800 3.930 3.750 3.881 15,153 +0.13(+3.49%)
May 05, 2025 3.810 3.840 3.710 3.750 3,313 -0.14(-3.52%)
May 02, 2025 3.850 3.887 3.800 3.887 8,507 +0.18(+4.89%)
May 01, 2025 3.800 3.800 3.706 3.706 2,011 -0.05(-1.44%)
Apr 30, 2025 3.700 3.760 3.650 3.760 4,066 +0.08(+2.17%)
Apr 29, 2025 3.760 3.761 3.680 3.680 7,409 -0.03(-0.94%)
Apr 28, 2025 3.950 3.950 3.715 3.715 16,527 -0.22(-5.47%)
Apr 25, 2025 3.980 3.980 3.930 3.930 1,566 -0.04(-1.01%)
Apr 24, 2025 3.890 3.980 3.810 3.970 86,245 +0.02(+0.51%)
Apr 23, 2025 3.980 4.000 3.846 3.950 22,717 +0.16(+4.22%)
Apr 22, 2025 3.680 3.840 3.680 3.790 8,839 +0.09(+2.43%)
Apr 21, 2025 3.650 3.711 3.570 3.700 28,128 +0.09(+2.49%)
Apr 17, 2025 3.550 3.648 3.545 3.610 1,383 +0.02(+0.56%)
Apr 16, 2025 3.490 3.640 3.460 3.590 9,039 -0.05(-1.37%)
Apr 15, 2025 3.720 3.720 3.640 3.640 1,260 -0.08(-2.15%)
Apr 14, 2025 3.690 3.850 3.690 3.720 15,643 +0.08(+2.20%)
Apr 11, 2025 3.320 3.700 3.300 3.640 24,300 +0.32(+9.64%)
Apr 10, 2025 3.640 3.640 3.300 3.320 34,770 -0.33(-9.04%)
Apr 09, 2025 3.420 3.672 3.280 3.650 50,809 +0.13(+3.69%)
Apr 08, 2025 3.950 3.950 3.406 3.520 24,701 -0.22(-5.88%)
Apr 07, 2025 3.500 3.905 3.450 3.740 68,910 -0.04(-1.06%)
Apr 04, 2025 4.070 4.070 3.660 3.780 78,537 -0.35(-8.47%)
Apr 03, 2025 4.200 4.360 4.100 4.130 25,526 -0.09(-2.13%)
Apr 02, 2025 4.300 4.555 4.204 4.220 33,082 -0.08(-1.86%)
Apr 01, 2025 4.390 4.430 4.290 4.300 22,106 +0.03(+0.70%)
Mar 31, 2025 4.300 4.300 4.200 4.270 37,147 -0.11(-2.51%)
Mar 28, 2025 4.790 4.880 4.290 4.380 121,997 -0.48(-9.88%)
Mar 27, 2025 4.800 5.020 4.800 4.860 25,955 -0.04(-0.82%)
Mar 26, 2025 5.030 5.070 4.900 4.900 38,015 +0.00(+0.00%)
Mar 25, 2025 4.970 5.040 4.900 4.900 28,899 -0.13(-2.58%)
Mar 24, 2025 5.090 5.090 4.930 5.030 32,268 +0.06(+1.21%)
Mar 21, 2025 5.150 5.150 4.900 4.970 22,846 -0.01(-0.20%)
Mar 20, 2025 5.000 5.080 4.980 4.980 37,196 +0.01(+0.20%)
Mar 19, 2025 4.980 5.150 4.910 4.970 31,282 -0.02(-0.40%)
Mar 18, 2025 5.000 5.050 4.930 4.990 24,702 +0.03(+0.60%)
Mar 17, 2025 4.970 5.098 4.800 4.960 58,867 -0.04(-0.80%)
Mar 14, 2025 4.940 5.120 4.830 5.000 29,742 +0.09(+1.83%)
Mar 13, 2025 5.130 5.130 4.900 4.910 53,558 -0.32(-6.12%)
Mar 12, 2025 4.920 5.310 4.860 5.230 31,811 +0.33(+6.73%)
Mar 11, 2025 4.860 5.360 4.860 4.900 45,546 +0.07(+1.45%)
Mar 10, 2025 5.150 5.230 4.776 4.830 37,474 -0.31(-6.12%)
Mar 07, 2025 4.980 5.280 4.980 5.145 15,126 +0.15(+3.00%)
Mar 06, 2025 5.210 5.280 4.960 4.995 27,098 -0.06(-1.28%)
Mar 05, 2025 4.980 5.190 4.800 5.060 51,643 +0.13(+2.64%)
Mar 04, 2025 5.030 5.051 4.866 4.930 22,234 -0.12(-2.38%)
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.