Cheetah Mobile Inc ADR (NY: CMCM )

1.160 USD -0.060 (-4.92%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 1.240 1.260 1.200 1.220 44,040 +0.02(+1.67%)
Jan 25, 2022 1.220 1.240 1.191 1.200 109,924 -0.01(-0.83%)
Jan 24, 2022 1.300 1.300 1.170 1.210 240,392 -0.11(-8.33%)
Jan 21, 2022 1.450 1.450 1.320 1.320 105,059 -0.15(-10.20%)
Jan 20, 2022 1.460 1.539 1.430 1.470 117,230 +0.05(+3.52%)
Jan 19, 2022 1.500 1.510 1.420 1.420 98,236 -0.08(-5.33%)
Jan 18, 2022 1.520 1.550 1.470 1.500 113,947 -0.01(-0.66%)
Jan 14, 2022 1.510 0 +0.02(+1.34%)
Jan 13, 2022 1.450 1.540 1.450 1.490 103,264 +0.00(+0.00%)
Jan 12, 2022 1.500 1.500 1.440 1.490 58,810 +0.05(+3.47%)
Jan 11, 2022 1.390 1.440 1.385 1.440 100,086 +0.05(+3.60%)
Jan 10, 2022 1.330 1.410 1.290 1.390 147,233 +0.11(+8.59%)
Jan 07, 2022 1.340 1.365 1.280 1.280 51,718 -0.07(-5.19%)
Jan 06, 2022 1.380 1.380 1.310 1.350 40,026 +0.01(+0.75%)
Jan 05, 2022 1.320 1.380 1.316 1.340 52,199 +0.00(+0.00%)
Jan 04, 2022 1.360 1.390 1.310 1.340 95,078 -0.03(-2.19%)
Jan 03, 2022 1.260 1.370 1.260 1.370 66,598 +0.00(+0.00%)
Dec 31, 2021 1.270 1.430 1.240 1.370 228,965 +0.08(+6.20%)
Dec 30, 2021 1.200 1.290 1.180 1.290 144,076 +0.10(+8.40%)
Dec 29, 2021 1.220 1.220 1.180 1.190 62,167 -0.02(-1.65%)
Dec 28, 2021 1.180 1.230 1.180 1.210 81,404 +0.00(+0.00%)
Dec 27, 2021 1.240 1.240 1.210 1.210 67,197 -0.03(-2.42%)
Dec 23, 2021 1.190 1.240 1.170 1.240 81,962 +0.07(+5.98%)
Dec 22, 2021 1.150 1.180 1.150 1.170 87,361 +0.00(+0.00%)
Dec 21, 2021 1.250 1.250 1.160 1.170 136,076 +0.01(+0.86%)
Dec 20, 2021 1.170 1.200 1.152 1.160 96,802 -0.05(-4.13%)
Dec 17, 2021 1.240 1.240 1.200 1.210 52,884 -0.02(-1.63%)
Dec 16, 2021 1.170 1.260 1.170 1.230 154,866 +0.06(+5.13%)
Dec 15, 2021 1.230 1.230 1.131 1.170 212,318 -0.03(-2.50%)
Dec 14, 2021 1.280 1.298 1.190 1.200 104,858 -0.08(-6.25%)
Dec 13, 2021 1.300 1.310 1.250 1.280 239,868 -0.05(-3.76%)
Dec 10, 2021 1.330 1.350 1.310 1.330 98,440 +0.00(+0.00%)
Dec 09, 2021 1.320 1.370 1.320 1.330 33,663 -0.03(-2.21%)
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 81,025 -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%)
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.