Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc. American Depositary Shares (NY: CMCM )

4.970 -0.260 (-4.97%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.920 5.310 4.860 5.230 31,811 +0.33(+6.73%)
Mar 11, 2025 4.860 5.360 4.860 4.900 45,546 +0.07(+1.45%)
Mar 10, 2025 5.150 5.230 4.776 4.830 37,474 -0.31(-6.12%)
Mar 07, 2025 4.980 5.280 4.980 5.145 15,126 +0.15(+3.00%)
Mar 06, 2025 5.210 5.280 4.960 4.995 27,098 -0.06(-1.28%)
Mar 05, 2025 4.980 5.190 4.800 5.060 51,643 +0.13(+2.64%)
Mar 04, 2025 5.030 5.051 4.866 4.930 22,234 -0.12(-2.38%)
Mar 03, 2025 5.140 5.290 5.050 5.050 75,894 -0.24(-4.54%)
Feb 28, 2025 5.190 5.390 5.180 5.290 53,135 +0.02(+0.38%)
Feb 27, 2025 5.540 5.560 5.210 5.270 26,173 -0.33(-5.89%)
Feb 26, 2025 5.700 5.895 5.550 5.600 64,793 +0.06(+1.08%)
Feb 25, 2025 5.600 5.710 5.375 5.540 41,700 -0.06(-1.07%)
Feb 24, 2025 5.710 5.835 5.120 5.600 94,108 -0.15(-2.61%)
Feb 21, 2025 6.100 6.601 5.700 5.750 102,068 -0.17(-2.87%)
Feb 20, 2025 6.280 6.500 5.860 5.920 83,828 -0.43(-6.77%)
Feb 19, 2025 5.770 6.450 5.540 6.350 100,693 +0.75(+13.39%)
Feb 18, 2025 5.750 6.030 5.470 5.600 73,585 -0.14(-2.44%)
Feb 14, 2025 6.000 6.250 5.690 5.740 152,780 +0.04(+0.70%)
Feb 13, 2025 5.900 5.900 5.600 5.700 48,705 -0.12(-2.15%)
Feb 12, 2025 5.550 5.900 5.530 5.825 45,683 +0.25(+4.39%)
Feb 11, 2025 5.900 5.900 5.460 5.580 52,971 -0.35(-5.90%)
Feb 10, 2025 5.220 6.090 5.220 5.930 161,708 +0.87(+17.19%)
Feb 07, 2025 4.920 5.100 4.880 5.060 61,228 +0.20(+4.12%)
Feb 06, 2025 4.550 4.900 4.550 4.860 30,561 +0.33(+7.28%)
Feb 05, 2025 4.740 4.780 4.520 4.530 7,917 -0.14(-3.00%)
Feb 04, 2025 4.460 4.670 4.460 4.670 14,749 +0.22(+4.94%)
Feb 03, 2025 4.250 4.580 4.250 4.450 14,276 -0.01(-0.22%)
Jan 31, 2025 4.450 4.500 4.370 4.460 8,329 -0.04(-0.89%)
Jan 30, 2025 4.210 4.500 4.210 4.500 15,475 +0.31(+7.40%)
Jan 29, 2025 4.629 4.629 4.120 4.190 15,669 -0.23(-5.20%)
Jan 28, 2025 4.550 4.550 4.355 4.420 5,028 -0.01(-0.23%)
Jan 27, 2025 4.790 4.794 4.040 4.430 73,769 -0.30(-6.34%)
Jan 24, 2025 4.950 4.985 4.730 4.730 9,179 -0.13(-2.67%)
Jan 23, 2025 4.510 4.880 4.510 4.860 28,733 +0.41(+9.21%)
Jan 22, 2025 4.473 4.520 4.385 4.450 25,709 -0.01(-0.22%)
Jan 21, 2025 4.500 4.580 4.416 4.460 9,276 -0.15(-3.25%)
Jan 17, 2025 4.490 4.640 4.400 4.610 29,343 +0.12(+2.57%)
Jan 16, 2025 4.465 4.530 4.240 4.495 39,464 +0.08(+1.92%)
Jan 15, 2025 4.640 4.640 4.340 4.410 6,961 -0.06(-1.34%)
Jan 14, 2025 4.380 4.635 4.380 4.470 9,350 +0.07(+1.59%)
Jan 13, 2025 4.050 4.420 3.990 4.400 61,460 +0.38(+9.45%)
Jan 10, 2025 4.220 4.220 3.950 4.020 84,992 -0.33(-7.59%)
Jan 08, 2025 4.700 4.790 4.330 4.350 44,606 -0.39(-8.23%)
Jan 07, 2025 4.744 4.818 4.740 4.740 4,099 -0.14(-2.87%)
Jan 06, 2025 4.660 5.070 4.630 4.880 52,915 +0.35(+7.85%)
Jan 03, 2025 4.640 4.750 4.510 4.525 16,965 -0.07(-1.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.