Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

3.016 +0.336 (+12.54%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.45 11.55 11.15 11.25 133,386 -0.15(-1.32%)
Mar 30, 2021 10.55 11.50 10.51 11.40 96,780 +0.55(+5.07%)
Mar 29, 2021 11.00 11.25 10.40 10.85 188,774 -0.35(-3.12%)
Mar 26, 2021 11.00 11.65 10.60 11.20 221,700 +0.10(+0.90%)
Mar 25, 2021 10.20 11.40 10.10 11.10 244,000 +0.45(+4.23%)
Mar 24, 2021 11.30 12.20 10.60 10.65 455,043 -0.25(-2.29%)
Mar 23, 2021 12.90 12.90 10.60 10.90 613,106 -2.10(-16.15%)
Mar 22, 2021 13.95 14.05 12.65 13.00 400,355 -0.70(-5.11%)
Mar 19, 2021 13.90 14.65 13.30 13.70 320,980 -0.20(-1.44%)
Mar 18, 2021 13.70 15.25 13.15 13.90 617,569 +0.45(+3.35%)
Mar 17, 2021 12.95 13.55 12.55 13.45 199,598 +0.30(+2.28%)
Mar 16, 2021 13.60 13.70 12.75 13.15 214,305 -0.10(-0.75%)
Mar 15, 2021 13.10 13.70 13.05 13.25 114,823 +0.25(+1.92%)
Mar 12, 2021 12.50 13.20 12.15 13.00 90,400 -0.20(-1.52%)
Mar 11, 2021 12.75 13.25 12.50 13.20 82,095 +0.90(+7.32%)
Mar 10, 2021 13.00 13.15 12.10 12.30 89,013 -0.15(-1.20%)
Mar 09, 2021 12.15 12.50 11.80 12.45 125,614 +1.15(+10.18%)
Mar 08, 2021 12.35 12.35 11.05 11.30 164,163 -0.65(-5.44%)
Mar 05, 2021 12.50 12.65 11.10 11.95 214,800 -0.25(-2.05%)
Mar 04, 2021 13.05 13.45 11.40 12.20 326,932 -1.05(-7.92%)
Mar 03, 2021 14.10 14.41 13.15 13.25 127,693 -0.70(-5.02%)
Mar 02, 2021 14.50 14.70 13.90 13.95 108,964 -0.65(-4.45%)
Mar 01, 2021 14.40 14.90 14.20 14.60 112,908 +0.75(+5.42%)
Feb 26, 2021 13.75 14.39 13.05 13.85 197,500 -0.15(-1.07%)
Feb 25, 2021 15.45 15.55 13.80 14.00 254,034 -1.20(-7.89%)
Feb 24, 2021 14.30 15.45 14.25 15.20 134,302 +0.35(+2.36%)
Feb 23, 2021 15.35 15.40 13.40 14.85 347,957 -1.15(-7.19%)
Feb 22, 2021 16.55 17.10 15.90 16.00 210,482 -1.50(-8.57%)
Feb 19, 2021 17.05 18.50 16.85 17.50 284,220 +1.40(+8.70%)
Feb 18, 2021 17.60 17.85 15.70 16.10 311,436 -2.25(-12.26%)
Feb 17, 2021 19.70 19.75 17.60 18.35 316,484 -0.75(-3.93%)
Feb 16, 2021 18.40 20.75 18.05 19.10 515,167 +0.75(+4.09%)
Feb 12, 2021 18.15 18.70 17.50 18.35 242,460 +0.25(+1.38%)
Feb 11, 2021 16.60 18.35 16.50 18.10 432,603 +1.70(+10.37%)
Feb 10, 2021 16.75 17.40 15.20 16.40 402,556 -0.25(-1.50%)
Feb 09, 2021 15.80 18.95 15.80 16.65 653,968 +0.55(+3.42%)
Feb 08, 2021 16.90 16.95 15.05 16.10 819,627 -1.55(-8.78%)
Feb 05, 2021 21.15 25.00 16.55 17.65 2,386,140 +1.15(+6.97%)
Feb 04, 2021 14.00 16.60 13.25 16.50 1,024,056 +3.55(+27.41%)
Feb 03, 2021 11.75 14.15 11.55 12.95 754,704 +1.40(+12.12%)
Feb 02, 2021 11.20 11.80 11.00 11.55 109,404 +0.60(+5.48%)
Feb 01, 2021 11.30 11.30 10.65 10.95 65,569 +0.35(+3.30%)
Jan 29, 2021 10.90 11.60 10.60 10.60 200,680 +0.05(+0.47%)
Jan 28, 2021 10.85 11.50 10.55 10.55 148,820 -0.50(-4.52%)
Jan 27, 2021 10.25 11.90 10.20 11.05 282,286 +0.10(+0.91%)
Jan 26, 2021 11.25 11.40 10.05 10.95 193,644 -0.40(-3.52%)
Jan 25, 2021 11.45 12.15 11.10 11.35 225,111 +0.05(+0.44%)
Jan 22, 2021 11.70 11.70 10.75 11.30 231,240 -0.95(-7.76%)
Jan 21, 2021 10.00 12.40 9.900 12.25 555,922 +2.25(+22.50%)
Jan 20, 2021 10.05 10.30 9.900 10.00 80,353 -0.15(-1.48%)
Jan 19, 2021 9.950 10.40 9.900 10.15 86,930 +0.40(+4.10%)
Jan 15, 2021 10.05 10.05 9.550 9.750 99,580 -0.35(-3.47%)
Jan 14, 2021 10.20 10.30 9.950 10.10 95,465 -0.20(-1.94%)
Jan 13, 2021 10.40 10.45 9.950 10.30 94,151 +0.15(+1.48%)
Jan 12, 2021 9.800 10.25 9.650 10.15 194,012 +0.50(+5.18%)
Jan 11, 2021 10.05 10.15 9.550 9.650 138,807 -0.30(-3.02%)
Jan 08, 2021 9.800 10.40 9.275 9.950 290,860 +0.55(+5.85%)
Jan 07, 2021 9.150 9.700 9.000 9.400 370,081 +0.40(+4.44%)
Jan 06, 2021 9.000 9.200 8.950 9.000 201,110 +0.00(+0.00%)
Jan 05, 2021 9.100 9.250 8.950 9.000 294,912 -0.10(-1.10%)
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.