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 (%)
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%)
Sep 01, 2021 10.25 10.40 9.950 10.05 68,876 -0.10(-0.99%)
Aug 31, 2021 10.00 10.25 9.850 10.15 28,495 +0.20(+2.01%)
Aug 30, 2021 9.650 10.00 9.550 9.950 38,786 +0.30(+3.11%)
Aug 27, 2021 9.450 9.750 9.400 9.650 19,597 +0.15(+1.58%)
Aug 26, 2021 9.500 9.550 9.395 9.500 23,275 +0.10(+1.06%)
Aug 25, 2021 9.800 9.800 9.400 9.400 30,260 -0.50(-5.05%)
Aug 24, 2021 10.00 10.05 9.800 9.900 36,190 +0.00(+0.00%)
Aug 23, 2021 9.400 10.00 9.400 9.900 36,067 +0.55(+5.88%)
Aug 20, 2021 9.050 9.600 9.050 9.350 21,563 +0.15(+1.63%)
Aug 19, 2021 9.350 9.400 9.000 9.200 28,446 -0.25(-2.65%)
Aug 18, 2021 9.550 9.550 9.200 9.450 18,991 +0.02(+0.27%)
Aug 17, 2021 9.600 9.675 9.400 9.425 42,262 -0.17(-1.82%)
Aug 16, 2021 10.00 10.15 9.550 9.600 56,993 -0.45(-4.48%)
Aug 13, 2021 10.25 10.25 9.900 10.05 31,190 -0.20(-1.95%)
Aug 12, 2021 10.60 10.65 10.19 10.25 24,761 -0.60(-5.53%)
Aug 11, 2021 10.20 11.20 10.16 10.85 74,698 +0.60(+5.85%)
Aug 10, 2021 10.80 10.80 10.15 10.25 15,734 -0.35(-3.30%)
Aug 09, 2021 10.05 10.80 10.02 10.60 47,018 +0.50(+4.95%)
Aug 06, 2021 9.900 10.22 9.900 10.10 14,961 +0.15(+1.51%)
Aug 05, 2021 9.750 10.00 9.726 9.950 29,305 +0.20(+2.05%)
Aug 04, 2021 9.950 10.05 9.658 9.750 31,071 -0.20(-2.01%)
Aug 03, 2021 10.20 10.20 9.750 9.950 45,947 -0.10(-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.