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 (%)
Dec 31, 2020 9.000 9.000 9.000 94,456 -0.55(-5.76%)
Dec 30, 2020 9.550 9.650 9.500 9.550 94,456 +0.00(+0.00%)
Dec 29, 2020 9.850 9.850 9.550 9.550 63,682 -0.30(-3.05%)
Dec 28, 2020 9.850 9.900 9.650 9.850 66,319 +0.20(+2.07%)
Dec 24, 2020 9.800 9.850 9.600 9.650 56,100 -0.10(-1.03%)
Dec 23, 2020 9.650 9.950 9.650 9.750 77,956 -0.05(-0.51%)
Dec 22, 2020 9.800 9.950 9.600 9.800 51,492 -0.05(-0.51%)
Dec 21, 2020 9.600 10.00 9.600 9.850 63,309 +0.10(+1.03%)
Dec 18, 2020 9.850 10.10 9.750 9.750 91,780 -0.05(-0.51%)
Dec 17, 2020 10.15 10.15 9.700 9.800 113,144 -0.30(-2.97%)
Dec 16, 2020 10.45 10.45 9.950 10.10 51,346 -0.25(-2.42%)
Dec 15, 2020 9.850 10.45 9.850 10.35 113,530 +0.50(+5.08%)
Dec 14, 2020 10.15 10.30 9.800 9.850 53,381 -0.35(-3.43%)
Dec 11, 2020 10.45 10.60 10.00 10.20 44,060 -0.20(-1.92%)
Dec 10, 2020 10.15 10.55 9.900 10.40 62,413 +0.15(+1.46%)
Dec 09, 2020 10.55 10.75 10.05 10.25 105,863 -0.45(-4.21%)
Dec 08, 2020 10.60 10.95 10.55 10.70 38,627 +0.15(+1.42%)
Dec 07, 2020 10.80 11.15 10.45 10.55 73,776 -0.35(-3.21%)
Dec 04, 2020 10.75 11.19 10.72 10.90 88,740 +0.20(+1.87%)
Dec 03, 2020 10.35 10.85 10.25 10.70 67,791 +0.30(+2.88%)
Dec 02, 2020 10.05 10.85 10.00 10.40 129,484 +0.35(+3.48%)
Dec 01, 2020 11.65 11.90 10.00 10.05 423,219 -1.85(-15.55%)
Nov 30, 2020 10.05 12.25 9.900 11.90 584,748 +1.95(+19.60%)
Nov 27, 2020 9.900 10.18 9.900 9.950 60,100 -0.05(-0.50%)
Nov 25, 2020 9.900 10.30 9.850 10.00 82,640 +0.15(+1.52%)
Nov 24, 2020 10.30 10.40 9.650 9.850 169,852 -0.35(-3.43%)
Nov 23, 2020 9.950 10.30 9.750 10.20 136,740 +0.50(+5.15%)
Nov 20, 2020 9.750 9.800 9.600 9.700 43,940 +0.00(+0.00%)
Nov 19, 2020 9.600 9.800 9.400 9.700 71,400 +0.10(+1.04%)
Nov 18, 2020 9.900 10.00 9.500 9.600 88,915 -0.15(-1.54%)
Nov 17, 2020 9.700 9.850 9.650 9.750 26,036 +0.05(+0.52%)
Nov 16, 2020 9.700 10.00 9.700 9.700 36,726 +0.00(+0.00%)
Nov 13, 2020 10.05 10.18 9.550 9.700 66,880 -0.15(-1.52%)
Nov 12, 2020 10.15 10.40 9.650 9.850 61,624 -0.30(-2.96%)
Nov 11, 2020 10.35 10.55 10.05 10.15 60,137 -0.35(-3.33%)
Nov 10, 2020 9.900 10.55 9.900 10.50 93,993 +0.65(+6.60%)
Nov 09, 2020 9.950 10.00 9.750 9.850 44,901 +0.15(+1.55%)
Nov 06, 2020 9.850 9.900 9.550 9.700 25,400 -0.10(-1.02%)
Nov 05, 2020 9.700 9.800 9.450 9.800 49,543 +0.30(+3.16%)
Nov 04, 2020 9.550 9.750 9.450 9.500 10,574 -0.05(-0.52%)
Nov 03, 2020 9.350 9.700 9.350 9.550 14,688 +0.20(+2.14%)
Nov 02, 2020 9.500 9.700 9.350 9.350 21,638 -0.20(-2.09%)
Oct 30, 2020 9.700 9.739 9.400 9.550 18,040 -0.20(-2.05%)
Oct 29, 2020 9.600 9.750 9.350 9.750 20,440 +0.20(+2.09%)
Oct 28, 2020 9.500 9.650 9.350 9.550 34,391 +0.00(+0.00%)
Oct 27, 2020 9.700 9.800 9.550 9.550 31,046 -0.10(-1.04%)
Oct 26, 2020 9.900 10.00 9.550 9.650 21,223 -0.20(-2.03%)
Oct 23, 2020 9.900 10.05 9.800 9.850 16,260 -0.05(-0.51%)
Oct 22, 2020 10.10 10.10 9.750 9.900 18,593 -0.10(-1.00%)
Oct 21, 2020 10.20 10.45 9.700 10.00 46,237 -0.15(-1.48%)
Oct 20, 2020 9.650 10.15 9.650 10.15 34,361 +0.50(+5.18%)
Oct 19, 2020 9.600 9.850 9.500 9.650 23,234 -0.05(-0.52%)
Oct 16, 2020 9.900 9.900 9.650 9.700 15,360 -0.05(-0.51%)
Oct 15, 2020 10.05 10.15 9.550 9.750 31,250 -0.45(-4.41%)
Oct 14, 2020 10.20 10.20 9.900 10.20 31,351 +0.15(+1.49%)
Oct 13, 2020 9.950 10.10 9.750 10.05 23,174 +0.15(+1.52%)
Oct 12, 2020 10.20 10.25 9.800 9.900 16,895 -0.20(-1.98%)
Oct 09, 2020 9.950 10.20 9.950 10.10 17,320 +0.10(+1.00%)
Oct 08, 2020 10.00 10.15 9.800 10.00 13,553 +0.10(+1.01%)
Oct 07, 2020 9.850 10.10 9.800 9.900 10,204 +0.05(+0.51%)
Oct 06, 2020 9.850 10.25 9.700 9.850 19,860 +0.10(+1.03%)
Oct 05, 2020 10.10 10.35 9.750 9.750 29,135 -0.35(-3.47%)
Oct 02, 2020 10.00 10.36 9.850 10.10 38,740 -0.15(-1.46%)
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.