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

Cheetah Mobile Inc ADR (NY: CMCM )

4.550 -0.060 (-1.30%)
Official Closing Price Updated: 6:30 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 4.620 4.760 4.420 4.550 25,297 -0.06(-1.30%)
Nov 21, 2024 4.800 4.800 4.600 4.610 17,448 -0.07(-1.50%)
Nov 20, 2024 4.600 4.730 4.510 4.680 65,695 +0.38(+8.75%)
Nov 19, 2024 4.210 4.480 4.210 4.303 4,626 +0.06(+1.50%)
Nov 18, 2024 4.200 4.320 4.200 4.240 2,391 +0.07(+1.68%)
Nov 15, 2024 4.260 4.298 4.002 4.170 13,533 -0.05(-1.18%)
Nov 14, 2024 4.400 4.410 4.220 4.220 7,406 -0.19(-4.31%)
Nov 13, 2024 4.420 4.540 4.410 4.410 8,905 -0.02(-0.45%)
Nov 12, 2024 4.690 4.690 4.310 4.430 15,814 -0.13(-2.85%)
Nov 11, 2024 4.500 4.590 4.346 4.560 15,752 +0.12(+2.70%)
Nov 08, 2024 4.420 4.490 4.350 4.440 15,800 -0.05(-1.11%)
Nov 07, 2024 4.600 4.600 4.480 4.490 13,649 -0.07(-1.54%)
Nov 06, 2024 4.440 4.710 4.350 4.560 32,306 +0.12(+2.70%)
Nov 05, 2024 4.760 4.900 4.300 4.440 44,990 -0.26(-5.53%)
Nov 04, 2024 4.400 4.710 4.400 4.700 46,604 +0.32(+7.31%)
Nov 01, 2024 4.330 4.450 4.330 4.380 18,771 +0.15(+3.55%)
Oct 31, 2024 4.500 4.520 4.190 4.230 19,594 -0.34(-7.44%)
Oct 30, 2024 4.590 4.670 4.465 4.570 16,376 +0.01(+0.22%)
Oct 29, 2024 4.430 4.790 4.350 4.560 55,002 +0.10(+2.24%)
Oct 28, 2024 4.310 4.470 4.310 4.460 17,014 +0.21(+5.06%)
Oct 25, 2024 4.250 4.366 4.131 4.245 5,780 +0.12(+3.03%)
Oct 24, 2024 4.250 4.250 4.060 4.120 34,010 -0.11(-2.60%)
Oct 23, 2024 4.530 4.566 4.200 4.230 18,130 -0.21(-4.73%)
Oct 22, 2024 4.430 4.640 4.399 4.440 38,954 -0.04(-0.89%)
Oct 21, 2024 3.910 4.840 3.910 4.480 198,466 +0.55(+13.99%)
Oct 18, 2024 3.960 4.260 3.812 3.930 44,040 +0.12(+3.15%)
Oct 17, 2024 3.880 3.890 3.670 3.810 15,926 -0.19(-4.75%)
Oct 16, 2024 3.910 4.250 3.860 4.000 14,062 +0.09(+2.30%)
Oct 15, 2024 4.230 4.245 3.860 3.910 92,681 -0.39(-9.07%)
Oct 14, 2024 4.580 4.580 4.230 4.300 54,245 -0.35(-7.53%)
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%)
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.