Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

5.310 -0.060 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.340 5.450 5.260 5.310 29,874 -0.06(-1.12%)
Jun 20, 2024 4.700 5.580 4.620 5.370 118,191 +0.58(+12.11%)
Jun 18, 2024 5.050 5.050 4.650 4.790 81,434 -0.31(-6.08%)
Jun 17, 2024 5.050 5.230 5.010 5.100 45,017 +0.00(+0.00%)
Jun 14, 2024 5.150 5.240 5.040 5.100 51,421 -0.15(-2.86%)
Jun 13, 2024 5.360 5.390 5.240 5.250 47,936 -0.11(-2.05%)
Jun 12, 2024 5.460 5.570 5.170 5.360 62,172 -0.19(-3.42%)
Jun 11, 2024 5.620 5.700 5.450 5.550 31,525 -0.12(-2.12%)
Jun 10, 2024 5.400 5.860 5.400 5.670 45,011 +0.07(+1.25%)
Jun 07, 2024 6.500 6.590 5.400 5.600 213,180 -0.80(-12.50%)
Jun 06, 2024 6.150 6.780 6.122 6.400 205,459 +0.32(+5.26%)
Jun 05, 2024 5.960 6.200 5.600 6.080 68,099 +0.04(+0.66%)
Jun 04, 2024 6.000 6.100 5.900 6.040 41,203 +0.04(+0.67%)
Jun 03, 2024 5.940 6.000 5.850 6.000 74,084 -0.01(-0.17%)
May 31, 2024 5.970 6.010 5.595 6.010 41,209 +0.06(+1.01%)
May 30, 2024 5.620 6.000 5.620 5.950 43,938 +0.20(+3.48%)
May 29, 2024 5.500 5.750 5.410 5.750 49,607 +0.05(+0.88%)
May 28, 2024 5.730 5.800 5.400 5.700 95,457 -0.12(-2.06%)
May 24, 2024 5.900 5.960 5.400 5.820 132,980 +0.07(+1.22%)
May 23, 2024 5.630 6.000 5.550 5.750 120,341 +0.38(+7.08%)
May 22, 2024 6.190 6.190 5.140 5.370 188,194 -0.72(-11.82%)
May 21, 2024 6.200 6.490 5.670 6.090 420,383 +0.54(+9.73%)
May 20, 2024 4.700 6.300 4.690 5.550 729,222 +0.96(+20.92%)
May 17, 2024 4.170 4.600 4.160 4.590 40,474 +0.43(+10.34%)
May 16, 2024 4.050 4.253 4.050 4.160 3,843 +0.05(+1.22%)
May 15, 2024 4.120 4.327 4.095 4.110 12,493 -0.07(-1.67%)
May 14, 2024 4.350 4.350 4.060 4.180 13,821 -0.02(-0.48%)
May 13, 2024 4.100 4.340 4.075 4.200 27,610 +0.20(+5.00%)
May 10, 2024 4.050 4.120 3.910 4.000 17,472 -0.05(-1.23%)
May 09, 2024 4.000 4.050 3.930 4.050 6,003 +0.03(+0.75%)
May 08, 2024 3.980 4.146 3.960 4.020 7,882 -0.07(-1.71%)
May 07, 2024 4.050 4.100 3.910 4.090 10,167 -0.02(-0.49%)
May 06, 2024 4.030 4.210 3.800 4.110 23,581 +0.14(+3.53%)
May 03, 2024 4.005 4.005 3.860 3.970 30,860 -0.01(-0.25%)
May 02, 2024 4.000 4.149 3.940 3.980 12,308 -0.08(-1.97%)
May 01, 2024 3.890 4.150 3.890 4.060 14,701 +0.15(+3.84%)
Apr 30, 2024 3.930 3.960 3.870 3.910 13,201 -0.13(-3.22%)
Apr 29, 2024 4.180 4.316 3.915 4.040 26,606 -0.22(-5.16%)
Apr 26, 2024 4.360 4.360 4.004 4.260 27,248 -0.03(-0.70%)
Apr 25, 2024 3.900 4.390 3.900 4.290 69,865 +0.33(+8.33%)
Apr 24, 2024 4.060 4.120 3.794 3.960 15,304 -0.10(-2.46%)
Apr 23, 2024 3.780 4.250 3.466 4.060 65,786 +0.33(+8.85%)
Apr 22, 2024 3.570 3.880 3.570 3.730 24,992 +0.19(+5.37%)
Apr 19, 2024 3.400 3.620 3.398 3.540 13,883 +0.17(+5.04%)
Apr 18, 2024 3.150 3.740 3.150 3.370 84,070 +0.28(+9.06%)
Apr 17, 2024 3.690 3.900 3.010 3.090 223,749 -0.80(-20.57%)
Apr 16, 2024 4.850 5.100 3.710 3.890 284,815 -0.96(-19.79%)
Apr 15, 2024 4.710 5.200 4.690 4.850 251,599 +0.24(+5.21%)
Apr 12, 2024 4.340 4.740 4.330 4.610 174,983 +0.24(+5.49%)
Apr 11, 2024 4.050 4.760 3.938 4.370 370,345 +0.40(+10.08%)
Apr 10, 2024 3.500 4.040 3.500 3.970 166,584 +0.33(+9.07%)
Apr 09, 2024 3.490 3.650 3.490 3.640 76,300 +0.10(+2.82%)
Apr 08, 2024 3.440 3.650 3.440 3.540 86,126 +0.05(+1.43%)
Apr 05, 2024 3.270 3.611 3.020 3.490 98,180 +0.25(+7.72%)
Apr 04, 2024 3.340 3.490 3.207 3.240 24,409 -0.15(-4.42%)
Apr 03, 2024 3.250 3.413 3.250 3.390 43,023 +0.13(+3.99%)
Apr 02, 2024 2.810 3.430 2.810 3.260 165,900 +0.31(+10.51%)
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.