Cheetah Mobile Inc ADR (NY: CMCM )

1.550 USD -0.050 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 1.620 1.620 1.540 1.550 128,153 -0.05(-3.13%)
Oct 14, 2021 1.580 1.605 1.580 1.600 134,608 +0.00(+0.00%)
Oct 13, 2021 1.600 1.620 1.580 1.600 129,483 +0.00(+0.00%)
Oct 12, 2021 1.610 1.620 1.590 1.600 126,795 +0.00(+0.00%)
Oct 11, 2021 1.590 1.620 1.580 1.600 119,016 +0.02(+1.27%)
Oct 08, 2021 1.610 1.670 1.560 1.580 221,700 -0.04(-2.47%)
Oct 07, 2021 1.610 1.630 1.600 1.620 107,285 +0.03(+1.89%)
Oct 06, 2021 1.610 1.610 1.550 1.590 90,784 -0.01(-0.63%)
Oct 05, 2021 1.600 1.640 1.590 1.600 210,824 -0.01(-0.62%)
Oct 04, 2021 1.620 1.630 1.600 1.610 113,241 -0.02(-1.23%)
Oct 01, 2021 1.650 1.660 1.620 1.630 89,773 +0.00(+0.00%)
Sep 30, 2021 1.630 1.680 1.630 1.630 118,074 -0.01(-0.61%)
Sep 29, 2021 1.630 1.650 1.630 1.640 50,846 +0.00(+0.00%)
Sep 28, 2021 1.630 1.680 1.630 1.640 137,501 -0.02(-1.20%)
Sep 27, 2021 1.630 1.700 1.620 1.660 174,082 +0.03(+1.84%)
Sep 24, 2021 1.630 1.651 1.630 1.630 104,548 -0.04(-2.40%)
Sep 23, 2021 1.680 1.690 1.640 1.670 204,182 +0.00(+0.00%)
Sep 22, 2021 1.670 1.680 1.630 1.670 166,442 +0.07(+4.37%)
Sep 21, 2021 1.630 1.640 1.600 1.600 258,581 -0.03(-1.84%)
Sep 20, 2021 1.720 1.740 1.610 1.630 332,112 -0.11(-6.32%)
Sep 17, 2021 1.810 1.820 1.740 1.740 445,036 -0.07(-3.87%)
Sep 16, 2021 1.830 1.870 1.800 1.810 209,878 -0.04(-2.16%)
Sep 15, 2021 1.890 1.900 1.790 1.850 661,259 -0.07(-3.65%)
Sep 14, 2021 1.910 1.920 1.900 1.920 48,808 +0.00(+0.00%)
Sep 13, 2021 1.930 1.945 1.900 1.920 76,802 +0.01(+0.52%)
Sep 10, 2021 1.970 1.970 1.900 1.910 123,337 -0.02(-1.04%)
Sep 09, 2021 1.900 1.980 1.900 1.930 196,538 -0.01(-0.52%)
Sep 08, 2021 2.020 2.020 1.900 1.940 377,934 -0.09(-4.43%)
Sep 07, 2021 2.030 2.060 1.930 2.030 529,117 -0.01(-0.49%)
Sep 03, 2021 2.020 2.040 1.980 2.040 77,680 +0.02(+0.99%)
Sep 02, 2021 2.030 2.070 2.000 2.020 132,520 +0.01(+0.50%)
Sep 01, 2021 2.050 2.080 1.990 2.010 344,382 -0.02(-0.99%)
Aug 31, 2021 2.000 2.050 1.970 2.030 142,479 +0.04(+2.01%)
Aug 30, 2021 1.930 2.000 1.910 1.990 193,931 +0.06(+3.11%)
Aug 27, 2021 1.890 1.950 1.880 1.930 97,985 +0.03(+1.58%)
Aug 26, 2021 1.900 1.910 1.879 1.900 116,377 +0.02(+1.06%)
Aug 25, 2021 1.960 1.960 1.880 1.880 151,302 -0.10(-5.05%)
Aug 24, 2021 2.000 2.010 1.960 1.980 180,954 +0.00(+0.00%)
Aug 23, 2021 1.880 2.000 1.880 1.980 180,337 +0.11(+5.88%)
Aug 20, 2021 1.810 1.920 1.810 1.870 107,819 +0.03(+1.63%)
Aug 19, 2021 1.870 1.880 1.800 1.840 142,233 -0.05(-2.65%)
Aug 18, 2021 1.910 1.910 1.840 1.890 94,955 +0.00(+0.27%)
Aug 17, 2021 1.920 1.935 1.880 1.885 211,310 -0.03(-1.82%)
Aug 16, 2021 2.000 2.030 1.910 1.920 284,966 -0.09(-4.48%)
Aug 13, 2021 2.050 2.050 1.980 2.010 155,953 -0.04(-1.95%)
Aug 12, 2021 2.120 2.130 2.038 2.050 123,806 -0.12(-5.53%)
Aug 11, 2021 2.040 2.240 2.032 2.170 373,494 +0.12(+5.85%)
Aug 10, 2021 2.160 2.160 2.030 2.050 78,673 -0.07(-3.30%)
Aug 09, 2021 2.010 2.160 2.003 2.120 235,093 +0.10(+4.95%)
Aug 06, 2021 1.980 2.045 1.980 2.020 74,808 +0.03(+1.51%)
Aug 05, 2021 1.950 2.000 1.945 1.990 146,529 +0.04(+2.05%)
Aug 04, 2021 1.990 2.010 1.932 1.950 155,357 -0.04(-2.01%)
Aug 03, 2021 2.040 2.040 1.950 1.990 229,739 -0.02(-1.00%)
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.