Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.710 2.800 2.630 2.680 42,877 -0.02(-0.74%)
Mar 26, 2024 2.380 2.800 2.370 2.700 169,377 +0.38(+16.38%)
Mar 25, 2024 2.400 2.400 2.310 2.320 28,100 -0.03(-1.28%)
Mar 22, 2024 2.340 2.380 2.340 2.350 32,793 +0.06(+2.62%)
Mar 21, 2024 2.430 2.475 2.250 2.290 37,404 -0.16(-6.53%)
Mar 20, 2024 2.450 2.461 2.446 2.450 5,905 -0.01(-0.61%)
Mar 19, 2024 2.480 2.488 2.465 2.465 2,116 -0.03(-1.00%)
Mar 18, 2024 2.490 2.498 2.440 2.490 55,064 +0.04(+1.63%)
Mar 15, 2024 2.450 2.500 2.450 2.450 13,819 -0.04(-1.61%)
Mar 14, 2024 2.480 2.500 2.450 2.490 18,966 -0.01(-0.40%)
Mar 13, 2024 2.450 2.505 2.450 2.500 7,407 +0.00(+0.00%)
Mar 12, 2024 2.498 2.530 2.430 2.500 14,327 +0.01(+0.33%)
Mar 11, 2024 2.670 2.670 2.492 2.492 16,874 -0.13(-4.90%)
Mar 08, 2024 2.420 2.629 2.420 2.620 31,012 +0.18(+7.38%)
Mar 07, 2024 2.420 2.500 2.420 2.440 9,906 -0.04(-1.61%)
Mar 06, 2024 2.420 2.560 2.420 2.480 16,275 +0.06(+2.53%)
Mar 05, 2024 2.500 2.520 2.400 2.419 15,505 -0.03(-1.28%)
Mar 04, 2024 2.510 2.510 2.340 2.450 22,915 -0.13(-5.04%)
Mar 01, 2024 2.590 2.655 2.510 2.580 32,648 -0.06(-2.27%)
Feb 29, 2024 2.340 2.690 2.320 2.640 68,557 +0.26(+10.92%)
Feb 28, 2024 2.300 2.430 2.300 2.380 7,189 +0.01(+0.42%)
Feb 27, 2024 2.330 2.390 2.300 2.370 16,647 -0.00(-0.20%)
Feb 26, 2024 2.255 2.410 2.255 2.375 37,184 +0.10(+4.61%)
Feb 23, 2024 2.120 2.300 2.120 2.270 30,282 +0.12(+5.59%)
Feb 22, 2024 2.140 2.193 2.140 2.150 28,870 -0.00(-0.00%)
Feb 21, 2024 2.120 2.155 2.120 2.150 9,926 +0.03(+1.38%)
Feb 20, 2024 2.220 2.220 2.120 2.121 17,164 -0.02(-0.90%)
Feb 16, 2024 2.130 2.180 2.130 2.140 5,206 +0.02(+0.94%)
Feb 15, 2024 2.030 2.130 1.996 2.120 47,084 +0.05(+2.42%)
Feb 14, 2024 2.050 2.100 2.050 2.070 14,694 +0.04(+1.98%)
Feb 13, 2024 2.100 2.100 2.025 2.030 9,516 -0.07(-3.34%)
Feb 12, 2024 2.100 2.120 2.045 2.100 11,599 +0.00(+0.00%)
Feb 09, 2024 2.120 2.120 2.010 2.100 29,880 +0.01(+0.48%)
Feb 08, 2024 2.050 2.090 2.023 2.090 4,680 +0.04(+1.95%)
Feb 07, 2024 2.060 2.060 2.050 2.050 29,288 -0.05(-2.39%)
Feb 06, 2024 2.080 2.100 2.030 2.100 20,179 +0.02(+0.97%)
Feb 05, 2024 2.070 2.094 1.988 2.080 13,028 +0.01(+0.48%)
Feb 02, 2024 2.160 2.160 2.010 2.070 11,682 +0.00(+0.00%)
Feb 01, 2024 2.120 2.120 1.995 2.070 19,643 +0.01(+0.49%)
Jan 31, 2024 2.080 2.080 1.997 2.060 4,565 -0.08(-3.74%)
Jan 30, 2024 2.170 2.170 2.130 2.140 5,770 -0.01(-0.46%)
Jan 29, 2024 2.100 2.150 2.100 2.150 3,876 +0.04(+1.89%)
Jan 26, 2024 2.150 2.190 2.110 2.110 7,320 -0.09(-4.09%)
Jan 25, 2024 2.210 2.235 2.200 2.200 31,964 -0.05(-2.44%)
Jan 24, 2024 2.280 2.290 2.210 2.255 10,995 -0.05(-2.17%)
Jan 23, 2024 2.270 2.310 2.270 2.305 4,017 +0.01(+0.22%)
Jan 22, 2024 2.150 2.330 2.150 2.300 21,501 +0.15(+6.98%)
Jan 19, 2024 2.170 2.170 2.150 2.150 9,563 -0.05(-2.48%)
Jan 18, 2024 2.170 2.249 2.100 2.205 16,004 +0.07(+3.26%)
Jan 17, 2024 2.170 2.170 2.100 2.135 11,255 -0.04(-1.63%)
Jan 16, 2024 2.100 2.170 2.100 2.170 1,675 +0.03(+1.42%)
Jan 12, 2024 2.100 2.170 2.090 2.140 21,192 -0.06(-2.73%)
Jan 11, 2024 2.090 2.200 2.090 2.200 3,855 +0.11(+5.26%)
Jan 10, 2024 2.050 2.110 2.050 2.090 5,238 -0.11(-5.00%)
Jan 09, 2024 2.120 2.200 2.120 2.200 1,210 +0.01(+0.46%)
Jan 08, 2024 2.300 2.300 2.126 2.190 6,719 -0.02(-0.71%)
Jan 05, 2024 2.140 2.260 2.140 2.205 9,554 +0.08(+3.54%)
Jan 04, 2024 2.230 2.230 2.130 2.130 1,847 -0.06(-2.74%)
Jan 03, 2024 2.150 2.280 2.150 2.190 3,425 -0.02(-0.90%)
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.