Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.000 7.075 6.575 6.950 69,823 -0.10(-1.42%)
Nov 29, 2021 7.150 7.345 7.050 7.050 16,205 -0.15(-2.08%)
Nov 26, 2021 7.600 7.600 7.100 7.200 45,997 -0.40(-5.26%)
Nov 24, 2021 7.900 7.900 7.550 7.600 36,594 -0.35(-4.40%)
Nov 23, 2021 7.500 7.950 7.500 7.950 45,210 +0.45(+6.00%)
Nov 22, 2021 7.550 7.850 7.500 7.500 33,351 -0.10(-1.32%)
Nov 19, 2021 7.700 7.800 7.550 7.600 31,090 -0.15(-1.94%)
Nov 18, 2021 8.100 7.750 7.700 7.750 69,933 -0.45(-5.49%)
Nov 17, 2021 8.550 8.749 8.100 8.200 32,399 -0.45(-5.20%)
Nov 16, 2021 8.650 8.700 8.600 8.650 19,460 +0.10(+1.17%)
Nov 15, 2021 8.450 9.150 8.400 8.550 117,282 +0.20(+2.40%)
Nov 12, 2021 8.300 8.400 8.200 8.350 22,536 +0.20(+2.45%)
Nov 11, 2021 8.250 8.250 8.100 8.150 16,628 +0.00(+0.00%)
Nov 10, 2021 8.200 8.100 8.150 37,374 -0.20(-2.40%)
Nov 09, 2021 8.250 8.400 8.250 8.350 11,838 +0.00(+0.00%)
Nov 08, 2021 8.450 8.486 8.264 8.350 12,437 +0.00(+0.00%)
Nov 05, 2021 8.450 8.525 8.200 8.350 19,977 -0.15(-1.76%)
Nov 04, 2021 8.750 8.750 8.400 8.500 14,337 -0.15(-1.73%)
Nov 03, 2021 8.300 8.750 8.300 8.650 16,285 +0.30(+3.59%)
Nov 02, 2021 8.600 8.750 8.300 8.350 14,640 -0.40(-4.57%)
Nov 01, 2021 8.250 8.800 8.600 8.750 31,636 +0.35(+4.17%)
Oct 29, 2021 8.450 8.450 8.300 8.400 9,041 +0.00(+0.00%)
Oct 28, 2021 8.600 8.600 8.250 8.400 15,487 -0.15(-1.75%)
Oct 27, 2021 8.500 8.900 8.500 8.550 41,910 +0.00(+0.00%)
Oct 26, 2021 8.700 8.550 14,021 +0.00(+0.00%)
Oct 25, 2021 8.200 8.750 8.200 8.550 26,854 +0.35(+4.27%)
Oct 22, 2021 8.500 8.550 8.175 8.200 13,361 -0.30(-3.53%)
Oct 21, 2021 8.700 8.700 8.350 8.500 21,664 -0.05(-0.58%)
Oct 20, 2021 8.250 8.600 8.200 8.550 56,482 +0.45(+5.56%)
Oct 19, 2021 7.800 8.100 7.650 8.100 32,933 +0.30(+3.85%)
Oct 18, 2021 7.650 7.900 7.500 7.800 51,500 +0.05(+0.65%)
Oct 15, 2021 8.100 8.100 7.700 7.750 25,630 -0.25(-3.12%)
Oct 14, 2021 7.900 8.025 7.900 8.000 26,921 +0.00(+0.00%)
Oct 13, 2021 8.000 8.100 7.899 8.000 25,896 +0.00(+0.00%)
Oct 12, 2021 8.050 8.100 7.950 8.000 25,359 +0.00(+0.00%)
Oct 11, 2021 7.950 8.100 7.900 8.000 23,803 +0.10(+1.27%)
Oct 08, 2021 8.050 8.350 7.800 7.900 44,340 -0.20(-2.47%)
Oct 07, 2021 8.050 8.150 8.000 8.100 21,457 +0.15(+1.89%)
Oct 06, 2021 8.050 8.050 7.750 7.950 18,156 -0.05(-0.62%)
Oct 05, 2021 8.000 8.200 7.950 8.000 42,164 -0.05(-0.62%)
Oct 04, 2021 8.100 8.150 8.000 8.050 22,648 -0.10(-1.23%)
Oct 01, 2021 8.250 8.300 8.100 8.150 17,954 +0.00(+0.00%)
Sep 30, 2021 8.150 8.400 8.150 8.150 23,614 -0.05(-0.61%)
Sep 29, 2021 8.150 8.249 8.150 8.200 10,169 +0.00(+0.00%)
Sep 28, 2021 8.150 8.400 8.150 8.200 27,500 -0.10(-1.20%)
Sep 27, 2021 8.150 8.500 8.100 8.300 34,816 +0.15(+1.84%)
Sep 24, 2021 8.150 8.257 8.150 8.150 20,909 -0.20(-2.40%)
Sep 23, 2021 8.400 8.450 8.200 8.350 40,836 +0.00(+0.00%)
Sep 22, 2021 8.350 8.400 8.150 8.350 33,288 +0.35(+4.37%)
Sep 21, 2021 8.150 8.200 8.000 8.000 51,716 -0.15(-1.84%)
Sep 20, 2021 8.600 8.700 8.050 8.150 66,422 -0.55(-6.32%)
Sep 17, 2021 9.050 9.100 8.700 8.700 89,007 -0.35(-3.87%)
Sep 16, 2021 9.150 9.350 9.000 9.050 41,975 -0.20(-2.16%)
Sep 15, 2021 9.450 9.500 8.950 9.250 132,251 -0.35(-3.65%)
Sep 14, 2021 9.550 9.600 9.500 9.600 9,761 +0.00(+0.00%)
Sep 13, 2021 9.650 9.725 9.500 9.600 15,360 +0.05(+0.52%)
Sep 10, 2021 9.850 9.850 9.500 9.550 24,667 -0.10(-1.04%)
Sep 09, 2021 9.500 9.900 9.500 9.650 39,307 -0.05(-0.52%)
Sep 08, 2021 10.10 10.10 9.500 9.700 75,586 -0.45(-4.43%)
Sep 07, 2021 10.15 10.30 9.650 10.15 105,823 -0.05(-0.49%)
Sep 03, 2021 10.10 10.20 9.900 10.20 15,536 +0.10(+0.99%)
Sep 02, 2021 10.15 10.35 10.00 10.10 26,504 +0.05(+0.50%)
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.