Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

4.650 +0.240 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.470 4.650 4.430 4.650 22,258 +0.24(+5.44%)
Oct 10, 2024 4.740 4.785 4.302 4.410 43,293 -0.32(-6.77%)
Oct 09, 2024 4.910 5.110 4.500 4.730 80,673 -0.42(-8.16%)
Oct 08, 2024 5.000 5.220 4.700 5.150 72,470 -0.46(-8.20%)
Oct 07, 2024 4.800 5.680 4.800 5.610 213,011 +0.83(+17.36%)
Oct 04, 2024 4.500 4.817 4.130 4.780 159,049 +0.27(+5.99%)
Oct 03, 2024 4.670 4.730 4.280 4.510 82,751 -0.21(-4.45%)
Oct 02, 2024 4.650 4.770 4.370 4.720 152,673 +0.35(+8.05%)
Oct 01, 2024 4.320 4.369 4.060 4.368 42,440 +0.10(+2.30%)
Sep 30, 2024 4.230 4.500 4.155 4.270 137,259 +0.21(+5.17%)
Sep 27, 2024 4.080 4.240 3.970 4.060 84,312 +0.00(+0.00%)
Sep 26, 2024 3.950 4.345 3.840 4.060 87,160 +0.34(+9.29%)
Sep 25, 2024 3.690 3.810 3.640 3.715 16,574 +0.03(+0.95%)
Sep 24, 2024 3.830 3.830 3.610 3.680 17,822 -0.03(-0.81%)
Sep 23, 2024 3.670 3.810 3.450 3.710 16,608 -0.01(-0.27%)
Sep 20, 2024 3.720 3.770 3.720 3.720 1,415 +0.05(+1.36%)
Sep 19, 2024 3.620 3.700 3.610 3.670 7,949 +0.08(+2.23%)
Sep 18, 2024 3.700 3.720 3.590 3.590 25,304 -0.12(-3.23%)
Sep 17, 2024 3.600 3.710 3.600 3.710 2,671 +0.09(+2.49%)
Sep 16, 2024 3.950 4.012 3.620 3.620 16,941 -0.13(-3.47%)
Sep 13, 2024 4.060 4.060 3.680 3.750 27,476 -0.29(-7.18%)
Sep 12, 2024 3.500 4.060 3.500 4.040 48,651 +0.48(+13.32%)
Sep 11, 2024 3.460 3.610 3.460 3.565 20,423 -0.02(-0.70%)
Sep 10, 2024 3.630 3.630 3.550 3.590 9,165 -0.05(-1.37%)
Sep 09, 2024 3.630 3.840 3.600 3.640 2,852 +0.08(+2.25%)
Sep 06, 2024 3.500 3.760 3.500 3.560 11,314 +0.00(+0.00%)
Sep 05, 2024 3.600 3.620 3.500 3.560 23,054 -0.04(-1.11%)
Sep 04, 2024 3.595 3.631 3.580 3.600 14,990 -0.03(-0.83%)
Sep 03, 2024 3.600 3.670 3.520 3.630 13,932 +0.03(+0.83%)
Aug 30, 2024 3.610 3.640 3.520 3.600 6,520 +0.06(+1.69%)
Aug 29, 2024 3.510 3.677 3.512 3.540 2,708 +0.04(+1.14%)
Aug 28, 2024 3.500 3.680 3.486 3.500 11,756 -0.10(-2.79%)
Aug 27, 2024 3.847 3.847 3.520 3.600 21,751 -0.27(-6.97%)
Aug 26, 2024 3.890 3.910 3.800 3.870 3,786 -0.02(-0.51%)
Aug 23, 2024 3.870 3.905 3.820 3.890 6,934 -0.04(-1.02%)
Aug 22, 2024 3.800 3.960 3.800 3.930 8,012 +0.13(+3.42%)
Aug 21, 2024 3.800 3.828 3.800 3.800 2,733 +0.01(+0.26%)
Aug 20, 2024 3.890 3.890 3.790 3.790 15,414 -0.09(-2.32%)
Aug 19, 2024 3.570 3.880 3.540 3.880 15,889 +0.30(+8.38%)
Aug 16, 2024 3.500 3.580 3.500 3.580 4,901 +0.05(+1.42%)
Aug 15, 2024 3.460 3.650 3.460 3.530 21,233 +0.10(+2.92%)
Aug 14, 2024 3.500 3.523 3.430 3.430 19,973 -0.04(-1.15%)
Aug 13, 2024 3.470 3.627 3.459 3.470 10,969 +0.00(+0.00%)
Aug 12, 2024 3.580 3.580 3.442 3.470 11,784 -0.10(-2.80%)
Aug 09, 2024 3.500 3.600 3.500 3.570 5,494 +0.09(+2.59%)
Aug 08, 2024 3.270 3.580 3.270 3.480 12,980 +0.18(+5.45%)
Aug 07, 2024 3.350 3.430 3.255 3.300 5,943 +0.04(+1.23%)
Aug 06, 2024 3.350 3.400 3.250 3.260 7,530 -0.17(-4.96%)
Aug 05, 2024 3.140 3.430 3.020 3.430 25,614 -0.07(-2.00%)
Aug 02, 2024 3.550 3.550 3.200 3.500 41,309 -0.01(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.