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 |
| Nov 09, 2023 | $1.88 | $1.88 | $1.81 | $1.86 | 1 335 |
| Nov 08, 2023 | $1.80 | $1.85 | $1.80 | $1.85 | 566 |
| Nov 07, 2023 | $1.88 | $1.90 | $1.79 | $1.90 | 4 649 |
| Nov 06, 2023 | $1.88 | $2.03 | $1.87 | $1.88 | 3 336 |
| Nov 03, 2023 | $1.69 | $2.20 | $1.69 | $1.95 | 32 426 |
| Nov 02, 2023 | $1.70 | $1.71 | $1.66 | $1.67 | 25 072 |
| Nov 01, 2023 | $1.68 | $1.68 | $1.68 | $1.68 | 2 320 |
| Oct 31, 2023 | $1.67 | $1.67 | $1.67 | $1.67 | 144 |
| Oct 30, 2023 | $1.72 | $1.72 | $1.69 | $1.69 | 698 |
| Oct 27, 2023 | $1.65 | $1.67 | $1.65 | $1.67 | 3 935 |
| Oct 26, 2023 | $1.72 | $1.74 | $1.66 | $1.66 | 15 188 |
| Oct 25, 2023 | $1.73 | $1.74 | $1.73 | $1.74 | 2 583 |
| Oct 24, 2023 | $1.84 | $1.84 | $1.72 | $1.72 | 2 908 |
| Oct 23, 2023 | $1.64 | $1.95 | $1.64 | $1.75 | 15 821 |
| Oct 20, 2023 | $1.82 | $1.82 | $1.67 | $1.67 | 812 |
| Oct 19, 2023 | $1.69 | $1.75 | $1.68 | $1.74 | 6 290 |
| Oct 18, 2023 | $1.72 | $1.72 | $1.70 | $1.70 | 1 259 |
| Oct 17, 2023 | $1.69 | $1.80 | $1.69 | $1.70 | 2 527 |
| Oct 16, 2023 | $1.65 | $1.74 | $1.65 | $1.70 | 12 239 |
| Oct 13, 2023 | $1.72 | $1.72 | $1.71 | $1.71 | 734 |
| Oct 12, 2023 | $1.73 | $1.73 | $1.71 | $1.71 | 418 |
| Oct 11, 2023 | $1.77 | $1.81 | $1.67 | $1.78 | 9 529 |
| Oct 10, 2023 | $1.76 | $1.89 | $1.76 | $1.81 | 1 635 |
| Oct 09, 2023 | $1.79 | $1.79 | $1.74 | $1.74 | 739 |
| Oct 06, 2023 | $1.70 | $1.77 | $1.70 | $1.75 | 4 868 |
