NYSE:CMCM
Cheetah Mobile Inc Stock Price (Quote)
$4.00
-0.0500 (-1.23%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.01 | $5.20 | Friday, 10th May 2024 CMCM stock ended at $4.00. This is 1.23% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.37% from a day low at $3.91 to a day high of $4.12. |
| 90 days | $2.00 | $5.20 | |
| 52 weeks | $1.64 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $2.46 | $2.55 | $2.29 | $2.32 | 123 340 |
| Jun 16, 2023 | $2.28 | $2.30 | $2.26 | $2.29 | 8 376 |
| Jun 15, 2023 | $2.27 | $2.32 | $2.22 | $2.32 | 5 866 |
| Jun 14, 2023 | $2.14 | $2.28 | $2.14 | $2.27 | 68 854 |
| Jun 13, 2023 | $2.14 | $2.20 | $2.11 | $2.12 | 24 965 |
| Jun 12, 2023 | $2.10 | $2.23 | $2.07 | $2.16 | 22 152 |
| Jun 09, 2023 | $2.09 | $2.12 | $2.06 | $2.07 | 9 037 |
| Jun 08, 2023 | $2.10 | $2.13 | $2.04 | $2.12 | 45 592 |
| Jun 07, 2023 | $2.15 | $2.15 | $2.12 | $2.13 | 34 166 |
| Jun 06, 2023 | $2.15 | $2.19 | $2.15 | $2.17 | 10 497 |
| Jun 05, 2023 | $2.10 | $2.16 | $2.10 | $2.15 | 22 518 |
| Jun 02, 2023 | $2.13 | $2.14 | $2.05 | $2.14 | 14 429 |
| Jun 01, 2023 | $2.09 | $2.12 | $2.03 | $2.08 | 26 952 |
| May 31, 2023 | $2.04 | $2.10 | $2.04 | $2.09 | 7 119 |
| May 30, 2023 | $2.11 | $2.11 | $2.03 | $2.05 | 16 965 |
| May 26, 2023 | $2.14 | $2.17 | $1.95 | $2.09 | 21 920 |
| May 25, 2023 | $2.14 | $2.14 | $2.08 | $2.13 | 6 348 |
| May 24, 2023 | $2.18 | $2.18 | $2.09 | $2.12 | 15 344 |
| May 23, 2023 | $2.26 | $2.24 | $2.17 | $2.20 | 9 093 |
| May 22, 2023 | $2.25 | $2.25 | $2.25 | $2.25 | 414 |
| May 19, 2023 | $2.12 | $2.23 | $2.12 | $2.21 | 2 824 |
| May 18, 2023 | $2.09 | $2.19 | $2.11 | $2.17 | 20 721 |
| May 17, 2023 | $2.10 | $2.14 | $2.05 | $2.10 | 8 775 |
| May 16, 2023 | $2.15 | $2.25 | $2.05 | $2.12 | 32 700 |
| May 15, 2023 | $2.22 | $2.22 | $2.16 | $2.18 | 12 393 |
