Cheetah Mobile Inc. American Depositary Shares (NY:CMCM)

4.680 +0.080 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.500 4.900 4.500 4.680 47,574 +0.08(+1.74%)
Jun 27, 2025 4.400 4.600 4.400 4.600 51,046 +0.22(+5.02%)
Jun 26, 2025 4.410 4.420 4.340 4.380 29,788 +0.02(+0.46%)
Jun 25, 2025 4.390 4.420 4.240 4.360 60,068 -0.03(-0.68%)
Jun 24, 2025 4.350 4.500 4.280 4.390 29,358 +0.09(+2.09%)
Jun 23, 2025 4.400 4.450 4.250 4.300 40,946 -0.15(-3.37%)
Jun 20, 2025 4.500 4.510 4.330 4.450 112,876 +0.34(+8.28%)
Jun 18, 2025 4.100 4.160 4.070 4.110 9,845 +0.02(+0.49%)
Jun 17, 2025 4.160 4.310 3.940 4.090 2,380 -0.05(-1.21%)
Jun 16, 2025 3.980 4.180 3.980 4.140 13,825 +0.11(+2.73%)
Jun 13, 2025 3.920 4.030 3.920 4.030 4,741 +0.00(+0.00%)
Jun 12, 2025 4.060 4.101 4.000 4.030 6,161 -0.07(-1.71%)
Jun 11, 2025 4.060 4.190 4.039 4.100 9,788 +0.05(+1.28%)
Jun 10, 2025 4.100 4.170 4.010 4.048 5,962 -0.11(-2.69%)
Jun 09, 2025 4.160 4.235 4.060 4.160 12,205 +0.00(+0.00%)
Jun 06, 2025 4.450 4.450 4.060 4.160 18,128 -0.18(-4.15%)
Jun 05, 2025 4.300 4.405 4.300 4.340 6,318 +0.00(+0.00%)
Jun 04, 2025 4.430 4.460 4.340 4.340 4,645 -0.09(-2.03%)
Jun 03, 2025 4.500 4.500 4.310 4.430 11,539 -0.08(-1.77%)
Jun 02, 2025 4.600 4.650 4.400 4.510 47,833 -0.06(-1.31%)
May 30, 2025 4.420 4.660 4.300 4.570 19,541 +0.04(+0.99%)
May 29, 2025 4.360 4.550 4.255 4.525 30,610 +0.06(+1.23%)
May 28, 2025 4.300 4.470 4.060 4.470 55,453 +0.24(+5.67%)
May 27, 2025 4.360 4.360 4.230 4.230 29,235 +0.00(+0.00%)
May 23, 2025 4.020 4.350 3.920 4.230 69,244 +0.10(+2.42%)
May 22, 2025 3.855 4.130 3.855 4.130 23,508 +0.05(+1.35%)
May 21, 2025 4.000 4.100 4.000 4.075 6,905 +0.04(+0.99%)
May 20, 2025 4.050 4.100 3.920 4.035 20,971 -0.01(-0.37%)
May 19, 2025 4.060 4.060 3.900 4.050 18,294 -0.01(-0.25%)
May 16, 2025 3.970 4.120 3.900 4.060 25,036 +0.12(+3.05%)
May 15, 2025 4.120 4.120 3.920 3.940 11,589 -0.12(-2.96%)
May 14, 2025 3.960 4.062 3.820 4.060 44,057 +0.14(+3.57%)
May 13, 2025 3.870 3.960 3.870 3.920 14,343 +0.07(+1.82%)
May 12, 2025 3.960 3.960 3.800 3.850 34,229 +0.10(+2.67%)
May 09, 2025 3.825 3.825 3.700 3.750 13,920 -0.15(-3.85%)
May 08, 2025 3.830 3.900 3.650 3.900 12,379 +0.09(+2.40%)
May 07, 2025 3.770 3.865 3.770 3.809 1,861 -0.07(-1.86%)
May 06, 2025 3.800 3.930 3.750 3.881 15,153 +0.13(+3.49%)
May 05, 2025 3.810 3.840 3.710 3.750 3,313 -0.14(-3.52%)
May 02, 2025 3.850 3.887 3.800 3.887 8,507 +0.18(+4.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.