Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.00 10.50 9.900 10.15 58,427 +0.25(+2.53%)
Jul 29, 2021 10.15 10.25 9.875 9.900 34,787 -0.05(-0.50%)
Jul 28, 2021 9.650 10.05 9.650 9.950 52,767 +0.40(+4.19%)
Jul 27, 2021 10.05 10.25 9.550 9.550 128,248 -0.50(-4.98%)
Jul 26, 2021 10.05 10.44 10.00 10.05 130,461 -0.35(-3.37%)
Jul 23, 2021 10.75 10.91 10.25 10.40 126,032 -0.85(-7.56%)
Jul 22, 2021 10.80 11.65 10.70 11.25 106,733 +0.25(+2.27%)
Jul 21, 2021 10.75 11.05 10.75 11.00 21,009 +0.30(+2.80%)
Jul 20, 2021 10.25 10.75 10.20 10.70 40,547 +0.30(+2.88%)
Jul 19, 2021 10.15 10.60 10.15 10.40 40,503 +0.00(+0.00%)
Jul 16, 2021 10.65 10.65 10.35 10.40 55,590 -0.15(-1.42%)
Jul 15, 2021 10.30 10.60 10.20 10.55 39,491 +0.05(+0.48%)
Jul 14, 2021 10.80 10.80 10.46 10.50 40,136 -0.30(-2.78%)
Jul 13, 2021 10.70 11.10 10.49 10.80 50,384 +0.25(+2.37%)
Jul 12, 2021 10.35 10.75 10.20 10.55 62,048 +0.20(+1.93%)
Jul 09, 2021 10.30 10.60 10.25 10.35 46,339 +0.10(+0.98%)
Jul 08, 2021 10.25 10.50 10.15 10.25 45,480 -0.25(-2.38%)
Jul 07, 2021 10.85 10.90 10.29 10.50 94,497 -0.50(-4.55%)
Jul 06, 2021 11.25 11.25 10.75 11.00 75,343 -0.20(-1.79%)
Jul 02, 2021 11.40 11.50 10.95 11.20 91,958 -0.30(-2.61%)
Jul 01, 2021 11.70 11.90 11.50 11.50 66,753 -0.35(-2.95%)
Jun 30, 2021 11.50 12.50 11.25 11.85 208,177 +0.30(+2.60%)
Jun 29, 2021 11.75 11.90 11.50 11.55 36,994 -0.25(-2.12%)
Jun 28, 2021 11.65 11.90 11.40 11.80 55,100 +0.30(+2.61%)
Jun 25, 2021 11.90 11.90 11.45 11.50 33,981 -0.20(-1.71%)
Jun 24, 2021 11.30 11.70 11.15 11.70 43,315 +0.40(+3.54%)
Jun 23, 2021 11.00 11.35 11.00 11.30 44,466 +0.20(+1.80%)
Jun 22, 2021 10.85 11.10 10.80 11.10 55,574 +0.05(+0.45%)
Jun 21, 2021 11.15 11.15 10.85 11.05 69,111 -0.10(-0.90%)
Jun 18, 2021 11.35 11.75 11.05 11.15 119,299 -0.25(-2.19%)
Jun 17, 2021 11.40 11.70 11.25 11.40 91,040 +0.10(+0.88%)
Jun 16, 2021 11.00 11.60 11.00 11.30 107,913 +0.25(+2.26%)
Jun 15, 2021 11.95 11.95 11.00 11.05 133,488 -0.75(-6.36%)
Jun 14, 2021 11.95 12.25 11.70 11.80 209,247 +0.10(+0.85%)
Jun 11, 2021 13.40 13.75 11.50 11.70 390,791 -2.10(-15.22%)
Jun 10, 2021 12.80 14.50 12.50 13.80 329,450 +1.05(+8.24%)
Jun 09, 2021 13.30 13.35 12.57 12.75 95,009 -0.45(-3.41%)
Jun 08, 2021 11.70 13.40 11.55 13.20 170,800 +1.75(+15.28%)
Jun 07, 2021 11.45 11.55 11.20 11.45 39,649 -0.10(-0.87%)
Jun 04, 2021 11.50 11.60 11.30 11.55 61,317 +0.25(+2.21%)
Jun 03, 2021 11.60 11.65 11.10 11.30 47,618 -0.45(-3.83%)
Jun 02, 2021 12.05 12.25 11.65 11.75 67,832 -0.50(-4.08%)
Jun 01, 2021 11.30 12.40 11.30 12.25 94,533 +0.95(+8.41%)
May 28, 2021 11.55 11.90 11.20 11.30 49,156 -0.35(-3.00%)
May 27, 2021 11.45 12.00 11.40 11.65 78,124 -0.05(-0.43%)
May 26, 2021 11.65 11.86 11.50 11.70 70,576 +0.20(+1.74%)
May 25, 2021 11.30 11.70 11.30 11.50 35,435 +0.15(+1.32%)
May 24, 2021 11.40 11.68 11.30 11.35 37,843 -0.05(-0.44%)
May 21, 2021 11.85 11.85 11.32 11.40 46,619 -0.40(-3.39%)
May 20, 2021 11.50 11.90 11.45 11.80 42,532 +0.15(+1.29%)
May 19, 2021 11.30 11.70 11.24 11.65 43,358 +0.15(+1.30%)
May 18, 2021 11.40 11.60 11.15 11.50 64,462 +0.30(+2.68%)
May 17, 2021 10.80 11.40 10.75 11.20 59,946 +0.35(+3.23%)
May 14, 2021 10.15 11.25 10.15 10.85 101,548 +0.75(+7.43%)
May 13, 2021 10.25 10.47 10.05 10.10 59,704 -0.05(-0.49%)
May 12, 2021 10.55 10.55 10.07 10.15 54,461 -0.40(-3.79%)
May 11, 2021 9.950 10.55 9.800 10.55 60,421 +0.50(+4.98%)
May 10, 2021 10.15 10.30 10.00 10.05 116,050 -0.20(-1.95%)
May 07, 2021 10.40 10.65 10.12 10.25 59,332 -0.05(-0.49%)
May 06, 2021 10.40 10.43 10.10 10.30 70,375 -0.20(-1.90%)
May 05, 2021 10.70 10.80 10.50 10.50 65,038 -0.25(-2.33%)
May 04, 2021 10.85 10.85 10.45 10.75 52,062 -0.20(-1.83%)
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.