Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.200 +0.310 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 4.910 5.250 4.800 5.200 75,736 +0.31(+6.34%)
Jul 10, 2025 4.690 4.970 4.690 4.890 42,706 +0.20(+4.26%)
Jul 09, 2025 4.750 4.750 4.600 4.690 10,233 -0.09(-1.95%)
Jul 08, 2025 4.660 4.840 4.660 4.783 16,278 +0.12(+2.65%)
Jul 07, 2025 4.710 4.710 4.520 4.660 38,905 -0.14(-2.92%)
Jul 03, 2025 4.680 4.800 4.620 4.800 4,870 +0.12(+2.56%)
Jul 02, 2025 4.580 4.680 4.530 4.680 5,722 +0.11(+2.41%)
Jul 01, 2025 4.680 4.720 4.560 4.570 13,266 -0.11(-2.35%)
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.