Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

3.970 -0.010 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.