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 |
| Feb 29, 2024 | $2.34 | $2.67 | $2.32 | $2.64 | 67 225 |
| Feb 28, 2024 | $2.30 | $2.40 | $2.30 | $2.38 | 7 189 |
| Feb 27, 2024 | $2.33 | $2.39 | $2.30 | $2.37 | 16 647 |
| Feb 26, 2024 | $2.26 | $2.40 | $2.26 | $2.37 | 37 184 |
| Feb 23, 2024 | $2.12 | $2.30 | $2.12 | $2.27 | 30 112 |
| Feb 22, 2024 | $2.14 | $2.19 | $2.14 | $2.15 | 28 783 |
| Feb 21, 2024 | $2.12 | $2.16 | $2.12 | $2.15 | 9 924 |
| Feb 20, 2024 | $2.13 | $2.19 | $2.12 | $2.12 | 16 855 |
| Feb 16, 2024 | $2.13 | $2.18 | $2.13 | $2.14 | 4 372 |
| Feb 15, 2024 | $2.03 | $2.13 | $2.00 | $2.12 | 46 380 |
| Feb 14, 2024 | $2.05 | $2.10 | $2.05 | $2.07 | 14 623 |
| Feb 13, 2024 | $2.10 | $2.10 | $2.03 | $2.03 | 9 433 |
| Feb 12, 2024 | $2.10 | $2.11 | $2.04 | $2.10 | 11 599 |
| Feb 09, 2024 | $2.12 | $2.12 | $2.01 | $2.10 | 29 824 |
| Feb 08, 2024 | $2.05 | $2.09 | $2.02 | $2.09 | 4 680 |
| Feb 07, 2024 | $2.06 | $2.06 | $2.05 | $2.05 | 29 178 |
| Feb 06, 2024 | $2.08 | $2.10 | $2.03 | $2.10 | 19 967 |
| Feb 05, 2024 | $2.07 | $2.09 | $1.99 | $2.08 | 13 028 |
| Feb 02, 2024 | $2.16 | $2.16 | $2.01 | $2.07 | 11 681 |
| Feb 01, 2024 | $2.12 | $2.12 | $2.00 | $2.07 | 19 604 |
| Jan 31, 2024 | $2.08 | $2.08 | $2.00 | $2.06 | 4 540 |
| Jan 30, 2024 | $2.17 | $2.17 | $2.13 | $2.14 | 5 743 |
| Jan 29, 2024 | $2.10 | $2.15 | $2.10 | $2.15 | 3 876 |
| Jan 26, 2024 | $2.15 | $2.19 | $2.11 | $2.11 | 7 320 |
| Jan 25, 2024 | $2.21 | $2.26 | $2.20 | $2.26 | 31 871 |
