Cheetah Mobile Inc (NY: CMCM )

2.250 USD +0.040 (+1.81%)
Streaming Delayed Price Updated: 9:41 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 2.050 2.380 2.040 2.210 1,411,433 +0.02(+0.91%)
Jan 26, 2021 2.250 2.280 2.010 2.190 968,224 -0.08(-3.52%)
Jan 25, 2021 2.290 2.430 2.220 2.270 1,125,559 +0.01(+0.44%)
Jan 22, 2021 2.340 2.340 2.150 2.260 1,156,200 -0.19(-7.76%)
Jan 21, 2021 2.000 2.480 1.980 2.450 2,779,612 +0.45(+22.50%)
Jan 20, 2021 2.010 2.060 1.980 2.000 401,767 -0.03(-1.48%)
Jan 19, 2021 1.990 2.080 1.980 2.030 434,650 +0.08(+4.10%)
Jan 15, 2021 2.010 2.010 1.910 1.950 497,900 -0.07(-3.47%)
Jan 14, 2021 2.040 2.060 1.990 2.020 477,325 -0.04(-1.94%)
Jan 13, 2021 2.080 2.090 1.990 2.060 470,757 +0.03(+1.48%)
Jan 12, 2021 1.960 2.050 1.930 2.030 970,064 +0.10(+5.18%)
Jan 11, 2021 2.010 2.030 1.910 1.930 694,038 -0.06(-3.02%)
Jan 08, 2021 1.960 2.080 1.855 1.990 1,454,300 +0.11(+5.85%)
Jan 07, 2021 1.830 1.940 1.800 1.880 1,850,407 +0.08(+4.44%)
Jan 06, 2021 1.800 1.840 1.790 1.800 1,005,550 +0.00(+0.00%)
Jan 05, 2021 1.820 1.850 1.790 1.800 1,474,562 -0.02(-1.10%)
Jan 04, 2021 1.860 1.860 1.800 1.820 826,235 +0.02(+1.11%)
Dec 31, 2020 1.800 1.800 1.800 472,282 -0.11(-5.76%)
Dec 30, 2020 1.910 1.930 1.900 1.910 472,282 +0.00(+0.00%)
Dec 29, 2020 1.970 1.970 1.910 1.910 318,413 -0.06(-3.05%)
Dec 28, 2020 1.970 1.980 1.930 1.970 331,596 +0.04(+2.07%)
Dec 24, 2020 1.960 1.970 1.920 1.930 280,500 -0.02(-1.03%)
Dec 23, 2020 1.930 1.990 1.930 1.950 389,780 -0.01(-0.51%)
Dec 22, 2020 1.960 1.990 1.920 1.960 257,461 -0.01(-0.51%)
Dec 21, 2020 1.920 2.000 1.920 1.970 316,545 +0.02(+1.03%)
Dec 18, 2020 1.970 2.020 1.950 1.950 458,900 -0.01(-0.51%)
Dec 17, 2020 2.030 2.030 1.940 1.960 565,720 -0.06(-2.97%)
Dec 16, 2020 2.090 2.090 1.990 2.020 256,734 -0.05(-2.42%)
Dec 15, 2020 1.970 2.090 1.970 2.070 567,652 +0.10(+5.08%)
Dec 14, 2020 2.030 2.060 1.960 1.970 266,905 -0.07(-3.43%)
Dec 11, 2020 2.090 2.120 2.000 2.040 220,300 -0.04(-1.92%)
Dec 10, 2020 2.030 2.110 1.980 2.080 312,067 +0.03(+1.46%)
Dec 09, 2020 2.110 2.150 2.010 2.050 529,315 -0.09(-4.21%)
Dec 08, 2020 2.120 2.190 2.110 2.140 193,135 +0.03(+1.42%)
Dec 07, 2020 2.160 2.230 2.090 2.110 368,883 -0.07(-3.21%)
Dec 04, 2020 2.150 2.238 2.145 2.180 443,700 +0.04(+1.87%)
Dec 03, 2020 2.070 2.170 2.050 2.140 338,959 +0.06(+2.88%)
Dec 02, 2020 2.010 2.170 2.000 2.080 647,422 +0.07(+3.48%)
Dec 01, 2020 2.330 2.380 2.000 2.010 2,116,095 -0.37(-15.55%)
Nov 30, 2020 2.010 2.450 1.980 2.380 2,923,743 +0.39(+19.60%)
Nov 27, 2020 1.980 2.035 1.980 1.990 300,500 -0.01(-0.50%)
Nov 25, 2020 1.980 2.060 1.970 2.000 413,200 +0.03(+1.52%)
Nov 24, 2020 2.060 2.080 1.930 1.970 849,263 -0.07(-3.43%)
Nov 23, 2020 1.990 2.060 1.950 2.040 683,704 +0.10(+5.15%)
Nov 20, 2020 1.950 1.960 1.920 1.940 219,700 +0.00(+0.00%)
Nov 19, 2020 1.920 1.960 1.880 1.940 357,003 +0.02(+1.04%)
Nov 18, 2020 1.980 2.000 1.900 1.920 444,577 -0.03(-1.54%)
Nov 17, 2020 1.940 1.970 1.930 1.950 130,181 +0.01(+0.52%)
Nov 16, 2020 1.940 2.000 1.940 1.940 183,633 +0.00(+0.00%)
Nov 13, 2020 2.010 2.035 1.910 1.940 334,400 -0.03(-1.52%)
Nov 12, 2020 2.030 2.080 1.930 1.970 308,120 -0.06(-2.96%)
Nov 11, 2020 2.070 2.110 2.010 2.030 300,689 -0.07(-3.33%)
Nov 10, 2020 1.980 2.110 1.980 2.100 469,966 +0.13(+6.60%)
Nov 09, 2020 1.990 2.000 1.950 1.970 224,509 +0.03(+1.55%)
Nov 06, 2020 1.970 1.980 1.910 1.940 127,000 -0.02(-1.02%)
Nov 05, 2020 1.940 1.960 1.890 1.960 247,719 +0.06(+3.16%)
Nov 04, 2020 1.910 1.950 1.890 1.900 52,874 -0.01(-0.52%)
Nov 03, 2020 1.870 1.940 1.870 1.910 73,443 +0.04(+2.14%)
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.