Cheetah Mobile Inc ADR (NY: CMCM )

1.360 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 1.390 1.420 1.330 1.360 149,961 +0.00(+0.00%)
Dec 07, 2021 1.290 1.370 1.290 1.360 109,247 +0.08(+6.25%)
Dec 06, 2021 1.260 1.290 1.220 1.280 119,156 +0.02(+1.59%)
Dec 03, 2021 1.310 1.325 1.232 1.260 359,856 -0.06(-4.55%)
Dec 02, 2021 1.300 1.351 1.300 1.320 134,077 +0.00(+0.00%)
Dec 01, 2021 1.380 1.430 1.310 1.320 149,412 -0.07(-5.04%)
Nov 30, 2021 1.400 1.415 1.315 1.390 349,118 -0.02(-1.42%)
Nov 29, 2021 1.430 1.469 1.410 1.410 80,002 -0.03(-2.08%)
Nov 26, 2021 1.520 1.520 1.420 1.440 229,989 -0.08(-5.26%)
Nov 24, 2021 1.580 1.580 1.510 1.520 182,973 -0.07(-4.40%)
Nov 23, 2021 1.500 1.590 1.500 1.590 226,053 +0.09(+6.00%)
Nov 22, 2021 1.510 1.570 1.500 1.500 166,758 -0.02(-1.32%)
Nov 19, 2021 1.540 1.560 1.510 1.520 155,453 -0.03(-1.94%)
Nov 18, 2021 1.620 1.550 1.540 1.550 349,665 -0.09(-5.49%)
Nov 17, 2021 1.710 1.750 1.620 1.640 161,999 -0.09(-5.20%)
Nov 16, 2021 1.730 1.740 1.720 1.730 97,302 +0.02(+1.17%)
Nov 15, 2021 1.690 1.830 1.680 1.710 586,414 +0.04(+2.40%)
Nov 12, 2021 1.660 1.680 1.640 1.670 112,682 +0.04(+2.45%)
Nov 11, 2021 1.650 1.650 1.620 1.630 83,142 +0.00(+0.00%)
Nov 10, 2021 1.640 1.620 1.630 186,873 -0.04(-2.40%)
Nov 09, 2021 1.650 1.680 1.650 1.670 59,191 +0.00(+0.00%)
Nov 08, 2021 1.690 1.697 1.653 1.670 62,189 +0.00(+0.00%)
Nov 05, 2021 1.690 1.705 1.640 1.670 99,886 -0.03(-1.76%)
Nov 04, 2021 1.750 1.750 1.680 1.700 71,688 -0.03(-1.73%)
Nov 03, 2021 1.660 1.750 1.660 1.730 81,425 +0.06(+3.59%)
Nov 02, 2021 1.720 1.750 1.660 1.670 73,203 -0.08(-4.57%)
Nov 01, 2021 1.650 1.760 1.720 1.750 158,180 +0.07(+4.17%)
Oct 29, 2021 1.690 1.690 1.660 1.680 45,207 +0.00(+0.00%)
Oct 28, 2021 1.720 1.720 1.650 1.680 77,436 -0.03(-1.75%)
Oct 27, 2021 1.700 1.780 1.700 1.710 209,552 +0.00(+0.00%)
Oct 26, 2021 1.740 1.710 70,108 +0.00(+0.00%)
Oct 25, 2021 1.640 1.750 1.640 1.710 134,271 +0.07(+4.27%)
Oct 22, 2021 1.700 1.710 1.635 1.640 66,809 -0.06(-3.53%)
Oct 21, 2021 1.740 1.740 1.670 1.700 108,324 -0.01(-0.58%)
Oct 20, 2021 1.650 1.720 1.640 1.710 282,414 +0.09(+5.56%)
Oct 19, 2021 1.560 1.620 1.530 1.620 164,667 +0.06(+3.85%)
Oct 18, 2021 1.530 1.580 1.500 1.560 257,501 +0.01(+0.65%)
Oct 15, 2021 1.620 1.620 1.540 1.550 128,153 -0.05(-3.13%)
Oct 14, 2021 1.580 1.605 1.580 1.600 134,608 +0.00(+0.00%)
Oct 13, 2021 1.600 1.620 1.580 1.600 129,483 +0.00(+0.00%)
Oct 12, 2021 1.610 1.620 1.590 1.600 126,795 +0.00(+0.00%)
Oct 11, 2021 1.590 1.620 1.580 1.600 119,016 +0.02(+1.27%)
Oct 08, 2021 1.610 1.670 1.560 1.580 221,700 -0.04(-2.47%)
Oct 07, 2021 1.610 1.630 1.600 1.620 107,285 +0.03(+1.89%)
Oct 06, 2021 1.610 1.610 1.550 1.590 90,784 -0.01(-0.63%)
Oct 05, 2021 1.600 1.640 1.590 1.600 210,824 -0.01(-0.62%)
Oct 04, 2021 1.620 1.630 1.600 1.610 113,241 -0.02(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.