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 |
| Jan 24, 2024 | $2.28 | $2.28 | $2.21 | $2.26 | 10 995 |
| Jan 23, 2024 | $2.27 | $2.31 | $2.27 | $2.31 | 3 717 |
| Jan 22, 2024 | $2.15 | $2.33 | $2.15 | $2.30 | 21 501 |
| Jan 19, 2024 | $2.17 | $2.17 | $2.15 | $2.15 | 8 536 |
| Jan 18, 2024 | $2.17 | $2.25 | $2.10 | $2.20 | 15 773 |
| Jan 17, 2024 | $2.17 | $2.17 | $2.11 | $2.14 | 11 240 |
| Jan 16, 2024 | $2.10 | $2.17 | $2.10 | $2.17 | 1 675 |
| Jan 12, 2024 | $2.10 | $2.17 | $2.09 | $2.14 | 20 825 |
| Jan 11, 2024 | $2.09 | $2.20 | $2.09 | $2.20 | 3 854 |
| Jan 10, 2024 | $2.05 | $2.11 | $2.05 | $2.09 | 5 134 |
| Jan 09, 2024 | $2.12 | $2.20 | $2.12 | $2.20 | 1 081 |
| Jan 08, 2024 | $2.30 | $2.30 | $2.13 | $2.19 | 6 719 |
| Jan 05, 2024 | $2.14 | $2.26 | $2.14 | $2.21 | 9 258 |
| Jan 04, 2024 | $2.23 | $2.23 | $2.13 | $2.13 | 629 |
| Jan 03, 2024 | $2.15 | $2.28 | $2.15 | $2.19 | 3 159 |
| Jan 02, 2024 | $2.17 | $2.30 | $2.17 | $2.21 | 2 683 |
| Dec 29, 2023 | $2.10 | $2.30 | $2.10 | $2.28 | 27 329 |
| Dec 28, 2023 | $2.25 | $2.25 | $2.11 | $2.16 | 16 808 |
| Dec 27, 2023 | $2.26 | $2.31 | $2.25 | $2.25 | 8 212 |
| Dec 26, 2023 | $2.21 | $2.35 | $2.21 | $2.28 | 11 514 |
| Dec 22, 2023 | $2.20 | $2.35 | $2.16 | $2.28 | 7 817 |
| Dec 21, 2023 | $2.31 | $2.31 | $2.23 | $2.26 | 3 828 |
| Dec 20, 2023 | $2.35 | $2.35 | $2.20 | $2.23 | 14 437 |
| Dec 19, 2023 | $2.38 | $2.39 | $2.20 | $2.20 | 9 987 |
| Dec 18, 2023 | $2.09 | $2.40 | $2.09 | $2.38 | 34 226 |
