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 |
| Jul 26, 2023 | $2.41 | $2.48 | $2.38 | $2.41 | 9 042 |
| Jul 25, 2023 | $2.42 | $2.50 | $2.40 | $2.49 | 16 455 |
| Jul 24, 2023 | $2.31 | $2.44 | $2.31 | $2.37 | 12 456 |
| Jul 21, 2023 | $2.40 | $2.48 | $2.30 | $2.32 | 24 707 |
| Jul 20, 2023 | $2.44 | $2.46 | $2.36 | $2.36 | 13 708 |
| Jul 19, 2023 | $2.44 | $2.50 | $2.42 | $2.50 | 22 311 |
| Jul 18, 2023 | $2.40 | $2.45 | $2.36 | $2.44 | 29 841 |
| Jul 17, 2023 | $2.55 | $2.55 | $2.41 | $2.41 | 51 014 |
| Jul 14, 2023 | $2.45 | $2.55 | $2.45 | $2.50 | 20 833 |
| Jul 13, 2023 | $2.53 | $2.54 | $2.47 | $2.47 | 63 760 |
| Jul 12, 2023 | $2.45 | $2.51 | $2.43 | $2.49 | 24 632 |
| Jul 11, 2023 | $2.44 | $2.50 | $2.41 | $2.43 | 33 547 |
| Jul 10, 2023 | $2.34 | $2.49 | $2.34 | $2.45 | 20 894 |
| Jul 07, 2023 | $2.38 | $2.40 | $2.32 | $2.40 | 6 572 |
| Jul 06, 2023 | $2.42 | $2.39 | $2.33 | $2.36 | 9 869 |
| Jul 05, 2023 | $2.39 | $2.43 | $2.33 | $2.39 | 12 222 |
| Jul 03, 2023 | $2.33 | $2.40 | $2.36 | $2.36 | 5 764 |
| Jun 30, 2023 | $2.32 | $2.37 | $2.33 | $2.33 | 9 101 |
| Jun 29, 2023 | $2.42 | $2.43 | $2.35 | $2.35 | 9 473 |
| Jun 28, 2023 | $2.30 | $2.48 | $2.30 | $2.43 | 15 206 |
| Jun 27, 2023 | $2.37 | $2.38 | $2.27 | $2.33 | 5 649 |
| Jun 26, 2023 | $2.38 | $2.37 | $2.28 | $2.35 | 18 260 |
| Jun 23, 2023 | $2.25 | $2.31 | $2.25 | $2.30 | 9 282 |
| Jun 22, 2023 | $2.30 | $2.33 | $2.26 | $2.28 | 11 176 |
| Jun 21, 2023 | $2.32 | $2.40 | $2.31 | $2.33 | 21 086 |
