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 |
| Dec 15, 2023 | $2.14 | $2.24 | $2.14 | $2.16 | 5 871 |
| Dec 14, 2023 | $2.20 | $2.30 | $2.20 | $2.27 | 4 337 |
| Dec 13, 2023 | $2.16 | $2.29 | $2.13 | $2.24 | 24 565 |
| Dec 12, 2023 | $2.25 | $2.25 | $2.16 | $2.21 | 4 622 |
| Dec 11, 2023 | $2.30 | $2.30 | $2.12 | $2.17 | 5 909 |
| Dec 08, 2023 | $2.27 | $2.42 | $2.19 | $2.19 | 29 733 |
| Dec 07, 2023 | $2.18 | $2.31 | $2.18 | $2.27 | 53 155 |
| Dec 06, 2023 | $2.01 | $2.20 | $2.00 | $2.20 | 19 487 |
| Dec 05, 2023 | $1.99 | $2.11 | $1.99 | $2.05 | 10 673 |
| Dec 04, 2023 | $2.00 | $2.04 | $1.93 | $2.02 | 53 392 |
| Dec 01, 2023 | $1.87 | $1.93 | $1.87 | $1.89 | 2 080 |
| Nov 30, 2023 | $1.96 | $1.97 | $1.92 | $1.97 | 18 324 |
| Nov 29, 2023 | $2.00 | $2.02 | $1.97 | $2.02 | 1 733 |
| Nov 28, 2023 | $2.10 | $2.10 | $2.00 | $2.01 | 3 484 |
| Nov 27, 2023 | $2.01 | $2.06 | $2.01 | $2.05 | 5 665 |
| Nov 24, 2023 | $2.00 | $2.08 | $2.00 | $2.02 | 4 230 |
| Nov 22, 2023 | $2.00 | $2.09 | $1.99 | $2.00 | 3 282 |
| Nov 21, 2023 | $2.17 | $2.28 | $2.02 | $2.09 | 24 139 |
| Nov 20, 2023 | $2.14 | $2.33 | $2.08 | $2.18 | 32 922 |
| Nov 17, 2023 | $1.94 | $2.14 | $1.94 | $2.14 | 12 090 |
| Nov 16, 2023 | $1.97 | $2.07 | $1.96 | $2.00 | 6 093 |
| Nov 15, 2023 | $1.97 | $2.12 | $1.97 | $1.99 | 19 452 |
| Nov 14, 2023 | $1.80 | $1.83 | $1.80 | $1.83 | 1 037 |
| Nov 13, 2023 | $1.85 | $1.85 | $1.83 | $1.83 | 904 |
| Nov 10, 2023 | $1.85 | $1.90 | $1.84 | $1.84 | 11 760 |
