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 )

4.660 +0.060 (+1.30%)
Streaming Delayed Price Updated: 2:44 PM EST, Jan 2, 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 (%)
Dec 31, 2024 4.600 0 -0.16(-3.40%)
Dec 30, 2024 4.990 4.990 4.600 4.762 8,244 -0.14(-2.82%)
Dec 27, 2024 4.880 5.207 4.780 4.900 37,313 +0.18(+3.81%)
Dec 26, 2024 4.610 4.920 4.610 4.720 43,427 +0.01(+0.21%)
Dec 24, 2024 4.920 4.920 4.600 4.710 40,920 -0.06(-1.26%)
Dec 23, 2024 4.700 4.940 4.560 4.770 40,832 +0.06(+1.38%)
Dec 20, 2024 4.600 4.870 4.510 4.705 41,228 +0.13(+2.95%)
Dec 19, 2024 4.740 4.740 4.500 4.570 35,779 +0.01(+0.22%)
Dec 18, 2024 4.750 5.080 4.540 4.560 78,026 -0.21(-4.40%)
Dec 17, 2024 5.970 6.050 4.660 4.770 209,242 -1.35(-22.06%)
Dec 16, 2024 6.330 6.700 6.050 6.120 88,801 -0.21(-3.32%)
Dec 13, 2024 6.200 6.500 6.180 6.330 25,298 +0.07(+1.12%)
Dec 12, 2024 6.200 6.770 6.200 6.260 120,118 +0.12(+1.95%)
Dec 11, 2024 6.280 6.297 6.110 6.140 28,904 -0.07(-1.13%)
Dec 10, 2024 6.150 6.465 5.930 6.210 95,141 +0.25(+4.19%)
Dec 09, 2024 5.990 6.550 5.860 5.960 90,882 +0.11(+1.88%)
Dec 06, 2024 5.790 6.120 5.650 5.850 144,031 +0.23(+4.09%)
Dec 05, 2024 5.370 5.900 5.370 5.620 52,459 +0.15(+2.74%)
Dec 04, 2024 5.390 5.619 5.380 5.470 45,188 -0.17(-3.01%)
Dec 03, 2024 5.790 6.037 5.516 5.640 47,349 -0.33(-5.53%)
Dec 02, 2024 5.760 6.110 5.530 5.970 111,818 +0.19(+3.29%)
Nov 29, 2024 5.190 5.790 5.150 5.780 118,993 +0.61(+11.80%)
Nov 27, 2024 5.180 5.320 5.040 5.170 31,123 -0.01(-0.19%)
Nov 26, 2024 5.100 5.440 5.080 5.180 90,725 +0.19(+3.81%)
Nov 25, 2024 4.470 5.190 4.470 4.990 86,037 +0.44(+9.67%)
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%)
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 and Conditions.