Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
4.800
-0.130 (-2.64%)
Aug 8, 2025, 4:00 PM - Market closed

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254.885.094.634.804.80-2.64%20,082
Aug 7, 20255.095.094.714.934.93-1.79%13,451
Aug 6, 20254.795.064.795.025.023.51%9,425
Aug 5, 20254.854.984.704.854.850.83%35,764
Aug 4, 20255.255.254.694.814.81-5.69%50,525
Aug 1, 20255.305.305.005.105.10-3.77%26,847
Jul 31, 20255.745.745.305.305.30-7.83%17,621
Jul 30, 20255.675.805.595.755.751.95%32,778
Jul 29, 20255.845.935.555.645.64-5.69%28,639
Jul 28, 20255.995.995.615.985.986.79%58,342
Jul 25, 20255.825.995.525.605.60-5.25%16,157
Jul 24, 20255.826.085.695.915.912.25%37,248
Jul 23, 20255.746.185.635.785.780.17%46,150
Jul 22, 20256.136.215.685.775.77-7.23%106,343
Jul 21, 20255.346.625.346.226.2216.70%306,420
Jul 18, 20255.265.415.175.335.333.29%50,859
Jul 17, 20255.235.335.025.165.16-0.77%22,774
Jul 16, 20255.315.365.125.205.20-3.35%51,785
Jul 15, 20255.135.495.025.385.384.67%95,901
Jul 14, 20255.205.304.965.145.14-1.15%42,737
Jul 11, 20254.915.254.805.205.206.34%75,736
Jul 10, 20254.694.974.694.894.894.26%42,706
Jul 9, 20254.754.754.604.694.69-1.94%10,233
Jul 8, 20254.664.844.664.784.782.64%16,278
Jul 7, 20254.714.714.524.664.66-2.92%39,470
Jul 3, 20254.684.804.624.804.802.56%4,870
Jul 2, 20254.584.684.534.684.682.41%5,746
Jul 1, 20254.684.724.564.574.57-2.35%13,266
Jun 30, 20254.504.904.504.684.681.74%47,574
Jun 27, 20254.404.604.404.604.605.02%51,046
Jun 26, 20254.414.424.344.384.380.46%29,798
Jun 25, 20254.394.424.244.364.36-0.68%60,068
Jun 24, 20254.354.504.284.394.392.09%29,358
Jun 23, 20254.404.454.254.304.30-3.37%46,954
Jun 20, 20254.504.514.334.454.458.27%112,876
Jun 18, 20254.104.164.074.114.110.49%9,845
Jun 17, 20254.164.313.944.094.09-1.21%2,380
Jun 16, 20253.984.183.984.144.142.73%13,825
Jun 13, 20253.924.033.924.034.03-4,741
Jun 12, 20254.064.104.004.034.03-1.71%6,161
Jun 11, 20254.064.194.044.104.101.28%9,788
Jun 10, 20254.104.174.014.054.05-2.69%5,962
Jun 9, 20254.164.244.064.164.16-12,205
Jun 6, 20254.454.454.064.164.16-4.15%18,128
Jun 5, 20254.304.414.304.344.34-6,318
Jun 4, 20254.434.464.344.344.34-2.03%4,645
Jun 3, 20254.504.504.314.434.43-1.77%11,540
Jun 2, 20254.604.654.404.514.51-1.31%47,833
May 30, 20254.424.664.304.574.570.99%19,541
May 29, 20254.364.554.264.534.531.23%30,610