Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
4.550
-0.060 (-1.30%)
Nov 22, 2024, 4:00 PM EST - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.62 | 4.76 | 4.42 | 4.55 | 4.55 | -1.30% | 25,297 |
| Nov 21, 2024 | 4.80 | 4.80 | 4.60 | 4.61 | 4.61 | -1.50% | 17,448 |
| Nov 20, 2024 | 4.60 | 4.73 | 4.51 | 4.68 | 4.68 | 8.76% | 65,695 |
| Nov 19, 2024 | 4.21 | 4.48 | 4.21 | 4.30 | 4.30 | 1.49% | 4,626 |
| Nov 18, 2024 | 4.20 | 4.32 | 4.20 | 4.24 | 4.24 | 1.68% | 2,391 |
| Nov 15, 2024 | 4.26 | 4.30 | 4.00 | 4.17 | 4.17 | -1.18% | 13,533 |
| Nov 14, 2024 | 4.40 | 4.41 | 4.22 | 4.22 | 4.22 | -4.31% | 7,406 |
| Nov 13, 2024 | 4.42 | 4.54 | 4.41 | 4.41 | 4.41 | -0.45% | 9,705 |
| Nov 12, 2024 | 4.69 | 4.69 | 4.31 | 4.43 | 4.43 | -2.85% | 15,814 |
| Nov 11, 2024 | 4.50 | 4.59 | 4.35 | 4.56 | 4.56 | 2.70% | 15,752 |
| Nov 8, 2024 | 4.42 | 4.49 | 4.35 | 4.44 | 4.44 | -1.11% | 15,800 |
| Nov 7, 2024 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | -1.54% | 13,653 |
| Nov 6, 2024 | 4.44 | 4.71 | 4.35 | 4.56 | 4.56 | 2.70% | 32,306 |
| Nov 5, 2024 | 4.76 | 4.90 | 4.30 | 4.44 | 4.44 | -5.53% | 44,990 |
| Nov 4, 2024 | 4.40 | 4.71 | 4.40 | 4.70 | 4.70 | 7.31% | 46,604 |
| Nov 1, 2024 | 4.33 | 4.45 | 4.33 | 4.38 | 4.38 | 3.55% | 18,771 |
| Oct 31, 2024 | 4.50 | 4.52 | 4.19 | 4.23 | 4.23 | -7.44% | 19,594 |
| Oct 30, 2024 | 4.59 | 4.67 | 4.47 | 4.57 | 4.57 | 0.22% | 16,376 |
| Oct 29, 2024 | 4.43 | 4.79 | 4.35 | 4.56 | 4.56 | 2.24% | 55,002 |
| Oct 28, 2024 | 4.31 | 4.47 | 4.31 | 4.46 | 4.46 | 5.06% | 17,019 |
| Oct 25, 2024 | 4.25 | 4.37 | 4.13 | 4.25 | 4.25 | 3.03% | 5,780 |
| Oct 24, 2024 | 4.25 | 4.25 | 4.06 | 4.12 | 4.12 | -2.60% | 34,010 |
| Oct 23, 2024 | 4.53 | 4.57 | 4.20 | 4.23 | 4.23 | -4.73% | 18,130 |
| Oct 22, 2024 | 4.43 | 4.64 | 4.40 | 4.44 | 4.44 | -0.89% | 38,954 |
| Oct 21, 2024 | 3.91 | 4.84 | 3.91 | 4.48 | 4.48 | 13.99% | 198,469 |
| Oct 18, 2024 | 3.96 | 4.26 | 3.81 | 3.93 | 3.93 | 3.15% | 44,040 |
| Oct 17, 2024 | 3.88 | 3.89 | 3.67 | 3.81 | 3.81 | -4.75% | 15,926 |
| Oct 16, 2024 | 3.91 | 4.25 | 3.86 | 4.00 | 4.00 | 2.30% | 14,062 |
| Oct 15, 2024 | 4.23 | 4.25 | 3.86 | 3.91 | 3.91 | -9.07% | 92,681 |
| Oct 14, 2024 | 4.58 | 4.58 | 4.23 | 4.30 | 4.30 | -7.53% | 54,245 |
| Oct 11, 2024 | 4.47 | 4.65 | 4.43 | 4.65 | 4.65 | 5.44% | 22,258 |
| Oct 10, 2024 | 4.74 | 4.79 | 4.30 | 4.41 | 4.41 | -6.77% | 43,293 |
| Oct 9, 2024 | 4.91 | 5.11 | 4.50 | 4.73 | 4.73 | -8.16% | 80,673 |
| Oct 8, 2024 | 5.00 | 5.22 | 4.70 | 5.15 | 5.15 | -8.20% | 72,470 |
| Oct 7, 2024 | 4.80 | 5.68 | 4.80 | 5.61 | 5.61 | 17.36% | 213,016 |
| Oct 4, 2024 | 4.50 | 4.82 | 4.13 | 4.78 | 4.78 | 5.99% | 159,049 |
| Oct 3, 2024 | 4.67 | 4.73 | 4.28 | 4.51 | 4.51 | -4.45% | 82,751 |
| Oct 2, 2024 | 4.65 | 4.77 | 4.37 | 4.72 | 4.72 | 8.06% | 156,836 |
| Oct 1, 2024 | 4.32 | 4.37 | 4.06 | 4.37 | 4.37 | 2.30% | 42,459 |
| Sep 30, 2024 | 4.23 | 4.50 | 4.16 | 4.27 | 4.27 | 5.17% | 137,694 |
| Sep 27, 2024 | 4.08 | 4.24 | 3.97 | 4.06 | 4.06 | - | 84,312 |
| Sep 26, 2024 | 3.95 | 4.35 | 3.84 | 4.06 | 4.06 | 9.29% | 87,160 |
| Sep 25, 2024 | 3.69 | 3.81 | 3.64 | 3.72 | 3.72 | 0.95% | 16,574 |
| Sep 24, 2024 | 3.83 | 3.83 | 3.61 | 3.68 | 3.68 | -0.81% | 17,923 |
| Sep 23, 2024 | 3.67 | 3.81 | 3.45 | 3.71 | 3.71 | -0.27% | 16,608 |
| Sep 20, 2024 | 3.73 | 3.77 | 3.72 | 3.72 | 3.72 | 1.36% | 1,415 |
| Sep 19, 2024 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | 2.23% | 7,949 |
| Sep 18, 2024 | 3.70 | 3.72 | 3.59 | 3.59 | 3.59 | -3.23% | 25,304 |
| Sep 17, 2024 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 2.49% | 2,671 |
| Sep 16, 2024 | 3.95 | 4.01 | 3.62 | 3.62 | 3.62 | -3.47% | 16,941 |
| Sep 13, 2024 | 4.06 | 4.06 | 3.68 | 3.75 | 3.75 | -7.18% | 27,476 |
| Sep 12, 2024 | 3.50 | 4.06 | 3.50 | 4.04 | 4.04 | 13.32% | 48,652 |
| Sep 11, 2024 | 3.46 | 3.61 | 3.46 | 3.57 | 3.57 | -0.70% | 20,423 |
| Sep 10, 2024 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -1.37% | 9,257 |
| Sep 9, 2024 | 3.63 | 3.84 | 3.60 | 3.64 | 3.64 | 2.25% | 2,852 |
| Sep 6, 2024 | 3.50 | 3.76 | 3.50 | 3.56 | 3.56 | - | 11,314 |
| Sep 5, 2024 | 3.60 | 3.62 | 3.50 | 3.56 | 3.56 | -1.11% | 23,054 |
| Sep 4, 2024 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | -0.83% | 14,990 |
| Sep 3, 2024 | 3.60 | 3.67 | 3.52 | 3.63 | 3.63 | 0.83% | 13,932 |
| Aug 30, 2024 | 3.61 | 3.64 | 3.52 | 3.60 | 3.60 | 1.69% | 6,520 |
| Aug 29, 2024 | 3.51 | 3.68 | 3.51 | 3.54 | 3.54 | 1.14% | 2,708 |
| Aug 28, 2024 | 3.50 | 3.68 | 3.49 | 3.50 | 3.50 | -2.78% | 12,000 |
| Aug 27, 2024 | 3.85 | 3.85 | 3.52 | 3.60 | 3.60 | -6.98% | 21,751 |
| Aug 26, 2024 | 3.89 | 3.91 | 3.80 | 3.87 | 3.87 | -0.51% | 3,786 |
| Aug 23, 2024 | 3.87 | 3.91 | 3.82 | 3.89 | 3.89 | -1.02% | 6,934 |
| Aug 22, 2024 | 3.80 | 3.96 | 3.80 | 3.93 | 3.93 | 3.42% | 8,012 |
| Aug 21, 2024 | 3.80 | 3.83 | 3.80 | 3.80 | 3.80 | 0.26% | 2,733 |
| Aug 20, 2024 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -2.32% | 15,414 |
| Aug 19, 2024 | 3.57 | 3.88 | 3.54 | 3.88 | 3.88 | 8.38% | 15,889 |
| Aug 16, 2024 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.42% | 4,901 |
| Aug 15, 2024 | 3.46 | 3.65 | 3.46 | 3.53 | 3.53 | 2.92% | 21,233 |
| Aug 14, 2024 | 3.50 | 3.52 | 3.43 | 3.43 | 3.43 | -1.15% | 19,973 |
| Aug 13, 2024 | 3.47 | 3.63 | 3.46 | 3.47 | 3.47 | - | 10,969 |
| Aug 12, 2024 | 3.58 | 3.58 | 3.44 | 3.47 | 3.47 | -2.80% | 11,784 |
| Aug 9, 2024 | 3.50 | 3.60 | 3.50 | 3.57 | 3.57 | 2.59% | 5,494 |
| Aug 8, 2024 | 3.27 | 3.58 | 3.27 | 3.48 | 3.48 | 5.45% | 12,980 |
| Aug 7, 2024 | 3.35 | 3.43 | 3.26 | 3.30 | 3.30 | 1.23% | 5,943 |
| Aug 6, 2024 | 3.35 | 3.40 | 3.25 | 3.26 | 3.26 | -4.96% | 7,530 |
| Aug 5, 2024 | 3.14 | 3.43 | 3.02 | 3.43 | 3.43 | -2.00% | 25,614 |
| Aug 2, 2024 | 3.55 | 3.55 | 3.20 | 3.50 | 3.50 | -0.28% | 41,309 |
| Aug 1, 2024 | 3.65 | 3.65 | 3.50 | 3.51 | 3.51 | -3.31% | 10,629 |
| Jul 31, 2024 | 3.66 | 3.68 | 3.52 | 3.63 | 3.63 | -1.36% | 19,270 |
| Jul 30, 2024 | 3.58 | 3.76 | 3.55 | 3.68 | 3.68 | 4.84% | 14,190 |
| Jul 29, 2024 | 3.34 | 3.64 | 3.33 | 3.51 | 3.51 | 5.41% | 20,758 |
| Jul 26, 2024 | 3.26 | 3.43 | 3.25 | 3.33 | 3.33 | -0.30% | 28,725 |
| Jul 25, 2024 | 3.50 | 3.51 | 3.30 | 3.34 | 3.34 | -8.24% | 48,717 |
| Jul 24, 2024 | 3.64 | 3.74 | 3.58 | 3.64 | 3.64 | -2.15% | 16,907 |
| Jul 23, 2024 | 3.91 | 3.91 | 3.64 | 3.72 | 3.72 | -4.62% | 9,564 |
| Jul 22, 2024 | 3.85 | 3.96 | 3.66 | 3.90 | 3.90 | 7.44% | 17,432 |
| Jul 19, 2024 | 3.60 | 3.87 | 3.58 | 3.63 | 3.63 | 0.55% | 16,801 |
| Jul 18, 2024 | 3.66 | 3.81 | 3.56 | 3.61 | 3.61 | -3.22% | 25,196 |
| Jul 17, 2024 | 3.94 | 4.06 | 3.64 | 3.73 | 3.73 | -5.57% | 9,371 |
| Jul 16, 2024 | 4.02 | 4.04 | 3.90 | 3.95 | 3.95 | -1.74% | 12,605 |
| Jul 15, 2024 | 4.25 | 4.33 | 4.01 | 4.02 | 4.02 | -4.06% | 15,687 |
| Jul 12, 2024 | 4.12 | 4.46 | 4.06 | 4.19 | 4.19 | 2.20% | 46,729 |
| Jul 11, 2024 | 4.20 | 4.54 | 4.03 | 4.10 | 4.10 | -1.20% | 37,361 |
| Jul 10, 2024 | 3.91 | 4.20 | 3.90 | 4.15 | 4.15 | 5.06% | 8,641 |
| Jul 9, 2024 | 3.86 | 4.00 | 3.81 | 3.95 | 3.95 | 0.77% | 10,463 |
| Jul 8, 2024 | 3.60 | 3.98 | 3.56 | 3.92 | 3.92 | 6.81% | 33,259 |
| Jul 5, 2024 | 4.00 | 4.04 | 3.61 | 3.67 | 3.67 | -12.62% | 53,405 |