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 |
| Aug 30, 2023 | $2.18 | $2.22 | $2.19 | $2.20 | 1 510 |
| Aug 29, 2023 | $2.15 | $2.27 | $2.15 | $2.20 | 4 015 |
| Aug 28, 2023 | $2.10 | $2.19 | $2.10 | $2.17 | 13 713 |
| Aug 25, 2023 | $2.09 | $2.12 | $2.09 | $2.10 | 4 801 |
| Aug 24, 2023 | $2.12 | $2.12 | $2.07 | $2.09 | 8 826 |
| Aug 23, 2023 | $2.10 | $2.18 | $2.10 | $2.12 | 6 514 |
| Aug 22, 2023 | $2.09 | $2.15 | $2.07 | $2.13 | 8 408 |
| Aug 21, 2023 | $2.21 | $2.21 | $2.10 | $2.13 | 11 006 |
| Aug 18, 2023 | $2.11 | $2.15 | $2.10 | $2.12 | 17 132 |
| Aug 17, 2023 | $2.25 | $2.25 | $2.11 | $2.11 | 6 424 |
| Aug 16, 2023 | $2.16 | $2.32 | $2.10 | $2.12 | 26 822 |
| Aug 15, 2023 | $2.24 | $2.35 | $2.19 | $2.23 | 9 931 |
| Aug 14, 2023 | $2.41 | $2.41 | $2.18 | $2.31 | 44 566 |
| Aug 11, 2023 | $2.46 | $2.46 | $2.37 | $2.41 | 20 649 |
| Aug 10, 2023 | $2.49 | $2.53 | $2.48 | $2.52 | 21 216 |
| Aug 09, 2023 | $2.61 | $2.61 | $2.52 | $2.52 | 13 662 |
| Aug 08, 2023 | $2.57 | $2.65 | $2.56 | $2.63 | 52 877 |
| Aug 07, 2023 | $2.47 | $2.60 | $2.51 | $2.51 | 30 126 |
| Aug 04, 2023 | $2.48 | $2.54 | $2.41 | $2.50 | 25 885 |
| Aug 03, 2023 | $2.35 | $2.49 | $2.41 | $2.45 | 17 742 |
| Aug 02, 2023 | $2.45 | $2.51 | $2.33 | $2.40 | 46 253 |
| Aug 01, 2023 | $2.58 | $2.61 | $2.45 | $2.48 | 44 064 |
| Jul 31, 2023 | $2.55 | $2.98 | $2.50 | $2.58 | 441 765 |
| Jul 28, 2023 | $2.36 | $2.53 | $2.32 | $2.52 | 36 948 |
| Jul 27, 2023 | $2.48 | $2.48 | $2.30 | $2.31 | 15 115 |
