CMCM Quote, Trading Chart, Cheetah Mobile Inc. American Depositary Shares each representing 10 Class

home / stock / cmcm / cmcm quote

Stock Information
Company Name: Cheetah Mobile Inc. American Depositary Shares each representing 10 Class
Stock Symbol: CMCM
Market: NYSE
Website: cmcm.com
Menu
CMCM CMCM Quote CMCM Short CMCM News CMCM Articles CMCM Message Board
Get CMCM Alerts

News, Short Squeeze, Breakout and More Instantly...
CMCM Quote
Last:$3.67
Change Percent:4.76%
Open:$4
Previous Close:$3.67
High:$4.04
Low:$3.6101
Volume:53,314
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CMCM Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$4
Close:$3.67
High:$4.04
Low:$3.6101
Volume:53,314
Date:2024-07-04
Open:$4.18
Close:$4.2
High:$4.24
Low:$4.051
Volume:9,850
Date:2024-07-03
Open:$4.18
Close:$4.2
High:$4.24
Low:$4.051
Volume:9,850
Date:2024-07-02
Open:$3.99
Close:$4.13
High:$4.2
Low:$3.92
Volume:112,733
Date:2024-07-01
Open:$3.9
Close:$4.01
High:$4.12
Low:$3.9
Volume:17,832
Date:2024-06-28
Open:$4.25
Close:$3.98
High:$4.25
Low:$3.92
Volume:48,622
Date:2024-06-27
Open:$4.3
Close:$4.32
High:$4.39
Low:$3.81
Volume:65,744
Date:2024-06-26
Open:$4.38
Close:$4.21
High:$4.98
Low:$4.05
Volume:155,283
Date:2024-06-25
Open:$5.43
Close:$4.35
High:$5.43
Low:$4.05
Volume:138,243
Date:2024-06-24
Open:$5.31
Close:$5.36
High:$5.5
Low:$5.25
Volume:41,866
Date:2024-06-21
Open:$5.34
Close:$5.31
High:$5.45
Low:$5.26
Volume:29,874
Date:2024-06-20
Open:$4.7
Close:$5.37
High:$5.58
Low:$4.62
Volume:118,191
Date:2024-06-19
Open:$5.05
Close:$4.79
High:$5.05
Low:$4.65
Volume:81,434
Date:2024-06-18
Open:$5.05
Close:$4.79
High:$5.05
Low:$4.65
Volume:81,434
Date:2024-06-17
Open:$5.05
Close:$5.1
High:$5.23
Low:$5.01
Volume:45,021
Date:2024-06-14
Open:$5.15
Close:$5.1
High:$5.24
Low:$5.04
Volume:51,421
Date:2024-06-13
Open:$5.36
Close:$5.25
High:$5.39
Low:$5.24
Volume:47,936
Date:2024-06-12
Open:$5.46
Close:$5.36
High:$5.57
Low:$5.17
Volume:62,272
Date:2024-06-11
Open:$5.62
Close:$5.55
High:$5.7
Low:$5.45
Volume:31,573
Date:2024-06-10
Open:$5.4
Close:$5.67
High:$5.86
Low:$5.4
Volume:45,041