NYSE:CMCM
Cheetah Mobile Inc Stock Price (Quote)
$4.26
-0.0300 (-0.699%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.63 | $5.20 | Friday, 26th Apr 2024 CMCM stock ended at $4.26. This is 0.699% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.89% from a day low at $4.00 to a day high of $4.36. |
| 90 days | $1.99 | $5.20 | |
| 52 weeks | $1.64 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.36 | $4.36 | $4.00 | $4.26 | 27 248 |
| Apr 25, 2024 | $3.90 | $4.39 | $3.90 | $4.29 | 69 865 |
| Apr 24, 2024 | $4.06 | $4.12 | $3.79 | $3.96 | 15 265 |
| Apr 23, 2024 | $3.78 | $4.25 | $3.47 | $4.06 | 65 786 |
| Apr 22, 2024 | $3.57 | $3.88 | $3.57 | $3.73 | 24 986 |
| Apr 19, 2024 | $3.40 | $3.61 | $3.40 | $3.54 | 13 853 |
| Apr 18, 2024 | $3.15 | $3.74 | $3.15 | $3.37 | 84 058 |
| Apr 17, 2024 | $3.69 | $3.90 | $3.01 | $3.09 | 223 389 |
| Apr 16, 2024 | $4.85 | $5.10 | $3.71 | $3.89 | 283 416 |
| Apr 15, 2024 | $4.71 | $5.20 | $4.69 | $4.85 | 250 165 |
| Apr 12, 2024 | $4.34 | $4.74 | $4.33 | $4.61 | 172 538 |
| Apr 11, 2024 | $4.05 | $4.76 | $3.94 | $4.37 | 368 376 |
| Apr 10, 2024 | $3.50 | $4.04 | $3.50 | $3.97 | 166 201 |
| Apr 09, 2024 | $3.49 | $3.64 | $3.49 | $3.64 | 76 283 |
| Apr 08, 2024 | $3.44 | $3.65 | $3.44 | $3.54 | 85 947 |
| Apr 05, 2024 | $3.27 | $3.61 | $3.02 | $3.49 | 97 638 |
| Apr 04, 2024 | $3.34 | $3.49 | $3.21 | $3.24 | 24 409 |
| Apr 03, 2024 | $3.25 | $3.41 | $3.25 | $3.39 | 43 022 |
| Apr 02, 2024 | $2.81 | $3.43 | $2.81 | $3.26 | 165 900 |
| Apr 01, 2024 | $2.92 | $3.07 | $2.70 | $2.95 | 27 754 |
| Mar 28, 2024 | $2.64 | $3.33 | $2.63 | $3.01 | 149 182 |
| Mar 27, 2024 | $2.71 | $2.80 | $2.63 | $2.68 | 42 877 |
| Mar 26, 2024 | $2.38 | $2.80 | $2.37 | $2.70 | 169 207 |
| Mar 25, 2024 | $2.40 | $2.40 | $2.31 | $2.32 | 27 843 |
| Mar 22, 2024 | $2.34 | $2.38 | $2.34 | $2.35 | 32 793 |
