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 |
| Oct 05, 2023 | $1.68 | $1.74 | $1.68 | $1.69 | 3 688 |
| Oct 04, 2023 | $1.91 | $1.91 | $1.72 | $1.72 | 73 112 |
| Oct 03, 2023 | $1.91 | $1.97 | $1.91 | $1.91 | 1 662 |
| Oct 02, 2023 | $1.95 | $1.93 | $1.93 | $1.93 | 538 |
| Sep 29, 2023 | $2.07 | $2.07 | $1.98 | $1.98 | 5 589 |
| Sep 28, 2023 | $1.91 | $1.92 | $1.91 | $1.92 | 8 045 |
| Sep 27, 2023 | $1.93 | $1.96 | $1.90 | $1.91 | 1 980 |
| Sep 26, 2023 | $1.85 | $1.93 | $1.90 | $1.90 | 5 317 |
| Sep 25, 2023 | $1.91 | $1.96 | $1.88 | $1.88 | 6 844 |
| Sep 22, 2023 | $2.01 | $2.15 | $1.92 | $1.97 | 3 989 |
| Sep 21, 2023 | $2.02 | $2.05 | $1.88 | $1.93 | 21 911 |
| Sep 20, 2023 | $2.07 | $2.13 | $2.00 | $2.02 | 13 190 |
| Sep 19, 2023 | $2.00 | $2.02 | $2.01 | $2.02 | 6 450 |
| Sep 18, 2023 | $2.12 | $2.17 | $2.01 | $2.02 | 13 091 |
| Sep 15, 2023 | $2.09 | $2.10 | $2.00 | $2.03 | 22 595 |
| Sep 14, 2023 | $2.17 | $2.19 | $2.07 | $2.09 | 10 870 |
| Sep 13, 2023 | $2.08 | $2.08 | $2.08 | $2.08 | 1 707 |
| Sep 12, 2023 | $2.10 | $2.10 | $2.06 | $2.06 | 907 |
| Sep 11, 2023 | $2.05 | $2.08 | $2.05 | $2.05 | 6 905 |
| Sep 08, 2023 | $2.07 | $2.15 | $2.04 | $2.05 | 17 357 |
| Sep 07, 2023 | $2.12 | $2.19 | $2.06 | $2.06 | 17 113 |
| Sep 06, 2023 | $2.20 | $2.21 | $2.12 | $2.12 | 20 202 |
| Sep 05, 2023 | $2.29 | $2.29 | $2.19 | $2.19 | 6 691 |
| Sep 01, 2023 | $2.30 | $2.29 | $2.24 | $2.24 | 3 470 |
| Aug 31, 2023 | $2.23 | $2.28 | $2.23 | $2.25 | 4 431 |
