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 |
| Mar 18, 2016 | $17.23 | $17.58 | $17.02 | $17.44 | 1 448 100 |
| Mar 17, 2016 | $15.96 | $16.94 | $15.76 | $16.92 | 1 160 900 |
| Mar 16, 2016 | $15.56 | $16.06 | $14.90 | $15.96 | 1 462 600 |
| Mar 15, 2016 | $15.88 | $16.19 | $15.55 | $15.85 | 1 344 500 |
| Mar 14, 2016 | $15.30 | $15.81 | $15.07 | $15.68 | 1 575 900 |
| Mar 11, 2016 | $14.97 | $15.28 | $14.89 | $15.24 | 494 900 |
| Mar 10, 2016 | $15.27 | $15.39 | $14.85 | $14.95 | 621 400 |
| Mar 09, 2016 | $15.04 | $15.34 | $14.90 | $15.22 | 200 700 |
| Mar 08, 2016 | $15.00 | $15.50 | $14.85 | $15.05 | 275 200 |
| Mar 07, 2016 | $15.01 | $15.21 | $14.85 | $15.00 | 442 100 |
| Mar 04, 2016 | $15.34 | $15.84 | $14.90 | $15.00 | 819 100 |
| Mar 03, 2016 | $15.13 | $15.43 | $14.93 | $15.33 | 245 600 |
| Mar 02, 2016 | $14.35 | $15.37 | $14.35 | $15.28 | 710 400 |
| Mar 01, 2016 | $15.14 | $15.20 | $14.20 | $14.28 | 732 200 |
| Feb 29, 2016 | $15.40 | $15.49 | $14.30 | $14.82 | 2 059 000 |
| Feb 26, 2016 | $15.47 | $15.60 | $15.23 | $15.40 | 428 500 |
| Feb 25, 2016 | $15.64 | $15.69 | $15.03 | $15.23 | 1 006 600 |
| Feb 24, 2016 | $16.21 | $16.43 | $15.63 | $15.70 | 541 500 |
| Feb 23, 2016 | $16.81 | $16.81 | $16.20 | $16.22 | 255 800 |
| Feb 22, 2016 | $16.50 | $16.93 | $16.36 | $16.66 | 318 800 |
| Feb 19, 2016 | $16.38 | $16.79 | $16.20 | $16.30 | 333 600 |
| Feb 18, 2016 | $17.14 | $17.18 | $16.23 | $16.33 | 336 200 |
| Feb 17, 2016 | $15.48 | $17.00 | $15.30 | $16.99 | 1 314 700 |
| Feb 16, 2016 | $14.65 | $15.49 | $14.63 | $15.19 | 656 800 |
| Feb 12, 2016 | $14.50 | $14.70 | $14.15 | $14.26 | 876 700 |
