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 |
| 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 |
| Mar 21, 2024 | $2.43 | $2.48 | $2.25 | $2.29 | 37 404 |
| Mar 20, 2024 | $2.45 | $2.46 | $2.45 | $2.45 | 4 905 |
| Mar 19, 2024 | $2.48 | $2.49 | $2.47 | $2.47 | 1 733 |
| Mar 18, 2024 | $2.49 | $2.50 | $2.44 | $2.49 | 55 063 |
| Mar 15, 2024 | $2.45 | $2.50 | $2.45 | $2.45 | 13 385 |
| Mar 14, 2024 | $2.48 | $2.50 | $2.45 | $2.49 | 18 966 |
| Mar 13, 2024 | $2.45 | $2.51 | $2.45 | $2.50 | 7 406 |
| Mar 12, 2024 | $2.50 | $2.53 | $2.43 | $2.50 | 14 327 |
| Mar 11, 2024 | $2.67 | $2.67 | $2.49 | $2.49 | 16 874 |
| Mar 08, 2024 | $2.42 | $2.63 | $2.42 | $2.62 | 30 567 |
| Mar 07, 2024 | $2.42 | $2.50 | $2.42 | $2.44 | 9 408 |
| Mar 06, 2024 | $2.42 | $2.56 | $2.42 | $2.48 | 16 275 |
| Mar 05, 2024 | $2.50 | $2.50 | $2.40 | $2.42 | 13 562 |
| Mar 04, 2024 | $2.51 | $2.51 | $2.34 | $2.45 | 22 915 |
| Mar 01, 2024 | $2.59 | $2.66 | $2.51 | $2.58 | 32 648 |
