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 |
| Feb 11, 2016 | $14.44 | $14.59 | $14.09 | $14.24 | 1 071 500 |
| Feb 10, 2016 | $14.73 | $14.85 | $14.31 | $14.76 | 410 400 |
| Feb 09, 2016 | $14.32 | $14.88 | $14.01 | $14.34 | 824 600 |
| Feb 08, 2016 | $14.26 | $14.80 | $14.13 | $14.53 | 1 102 000 |
| Feb 05, 2016 | $15.31 | $15.79 | $14.39 | $14.58 | 1 076 200 |
| Feb 04, 2016 | $14.12 | $15.92 | $14.09 | $15.69 | 1 875 300 |
| Feb 03, 2016 | $14.07 | $14.27 | $13.71 | $14.16 | 692 800 |
| Feb 02, 2016 | $13.90 | $14.34 | $13.90 | $14.00 | 640 300 |
| Feb 01, 2016 | $14.06 | $14.13 | $13.85 | $13.94 | 831 100 |
| Jan 29, 2016 | $14.34 | $14.79 | $13.96 | $14.23 | 489 800 |
| Jan 28, 2016 | $14.19 | $14.61 | $13.88 | $14.06 | 685 400 |
| Jan 27, 2016 | $14.38 | $14.45 | $13.90 | $14.00 | 367 100 |
| Jan 26, 2016 | $14.05 | $14.72 | $13.70 | $14.56 | 554 400 |
| Jan 25, 2016 | $14.42 | $14.69 | $14.05 | $14.14 | 422 400 |
| Jan 22, 2016 | $14.66 | $14.90 | $14.36 | $14.50 | 345 400 |
| Jan 21, 2016 | $14.30 | $14.85 | $14.15 | $14.27 | 422 100 |
| Jan 20, 2016 | $14.25 | $14.58 | $13.62 | $14.40 | 1 459 000 |
| Jan 19, 2016 | $15.42 | $15.43 | $14.01 | $14.48 | 1 163 300 |
| Jan 15, 2016 | $14.62 | $15.06 | $14.58 | $15.00 | 757 500 |
| Jan 14, 2016 | $15.13 | $15.59 | $14.91 | $15.50 | 557 600 |
| Jan 13, 2016 | $15.90 | $16.10 | $14.82 | $15.11 | 1 330 200 |
| Jan 12, 2016 | $15.61 | $16.11 | $15.51 | $15.74 | 1 492 800 |
| Jan 11, 2016 | $16.20 | $16.20 | $15.25 | $15.48 | 1 127 900 |
| Jan 08, 2016 | $15.96 | $16.25 | $15.60 | $16.01 | 994 600 |
| Jan 07, 2016 | $15.12 | $15.74 | $15.06 | $15.60 | 1 169 800 |
