UK markets closed

Cheetah Mobile Inc. (CMCM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2600-0.0300 (-0.70%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.36004.36004.00404.26004.260027,200
25 Apr 20243.90004.39003.90004.29004.290069,900
24 Apr 20244.06004.12003.79403.96003.960015,300
23 Apr 20243.78004.25003.46604.06004.060065,800
22 Apr 20243.57003.88003.57003.73003.730029,100
19 Apr 20243.40003.62003.39803.54003.540013,900
18 Apr 20243.15003.74003.15003.37003.370084,100
17 Apr 20243.69003.90003.01003.09003.0900223,800
16 Apr 20244.85005.10003.71003.89003.8900284,900
15 Apr 20244.71005.20004.69004.85004.8500252,000
12 Apr 20244.34004.74004.33004.61004.6100174,700
11 Apr 20244.05004.76003.93804.37004.3700370,100
10 Apr 20243.50004.04003.50003.97003.9700166,500
09 Apr 20243.49003.65003.49003.64003.640076,300
08 Apr 20243.44003.65003.44003.54003.540086,100
05 Apr 20243.27003.61103.02003.49003.490098,200
04 Apr 20243.34003.49003.20703.24003.240024,400
03 Apr 20243.25003.41303.25003.39003.390043,000
02 Apr 20242.81003.43002.81003.26003.2600165,900
01 Apr 20242.92003.07002.70002.95002.950028,300
28 Mar 20242.64003.35002.63403.01003.0100149,700
27 Mar 20242.71002.80002.63002.68002.680042,900
26 Mar 20242.38002.80002.37002.70002.7000181,900
25 Mar 20242.40002.40002.31002.32002.320028,100
22 Mar 20242.34002.38002.34002.35002.350032,800
21 Mar 20242.43002.47502.25002.29002.290037,400
20 Mar 20242.44602.46102.44602.45002.45005,900
19 Mar 20242.48002.48802.46502.46502.46502,100
18 Mar 20242.49002.49802.44002.49002.490055,100
15 Mar 20242.45202.50002.45002.45002.450013,800
14 Mar 20242.48002.50002.45002.49002.490019,000
13 Mar 20242.45002.50502.45002.50002.50007,400
12 Mar 20242.49802.53002.43002.50002.500014,300
11 Mar 20242.67002.67002.49202.49202.492016,900
08 Mar 20242.42002.62902.42002.62002.620031,000
07 Mar 20242.42002.50002.42002.44002.440010,200
06 Mar 20242.42002.56002.42002.48002.480016,300
05 Mar 20242.50002.52002.40002.41902.419015,500
04 Mar 20242.51002.51002.34002.45002.450022,900
01 Mar 20242.59002.65502.51002.58002.580032,600
29 Feb 20242.34002.69002.32002.64002.640068,600
28 Feb 20242.30002.43002.30002.38002.38007,200
27 Feb 20242.33002.39002.30002.37002.370016,600
26 Feb 20242.25502.41002.25502.37502.375037,200
23 Feb 20242.12002.30002.12002.27002.270030,100
22 Feb 20242.14002.19302.14002.15002.150028,900
21 Feb 20242.12002.15502.12002.15002.15009,900
20 Feb 20242.22002.22002.12002.12102.121017,200
16 Feb 20242.13002.18002.13002.14002.14004,500
15 Feb 20242.03002.13001.99602.12002.120047,100
14 Feb 20242.05002.10002.05002.07002.070014,700
13 Feb 20242.10002.10002.02502.03002.03009,500
12 Feb 20242.10002.12002.04502.10002.100011,600
09 Feb 20242.12002.12002.01002.10002.100029,900
08 Feb 20242.05002.09002.02302.09002.09004,700
07 Feb 20242.06002.06002.05002.05002.050029,300
06 Feb 20242.08002.10002.03002.10002.100020,200
05 Feb 20242.07002.09401.98802.08002.080013,000
02 Feb 20242.16002.16002.01002.07002.070011,700
01 Feb 20242.12002.12001.99502.07002.070019,600
31 Jan 20242.08002.08001.99702.06002.06004,600
30 Jan 20242.17002.17002.13002.14002.14005,800
29 Jan 20242.10002.15002.10002.15002.15003,900
26 Jan 20242.15002.19002.11002.11002.11007,300
25 Jan 20242.21002.23502.20002.20002.200032,000
24 Jan 20242.28002.29002.21002.25502.255011,000
23 Jan 20242.27002.31002.27002.30502.30504,000
22 Jan 20242.15002.33002.15002.30002.300021,500
19 Jan 20242.16902.17002.15002.15002.15009,600
18 Jan 20242.17002.24902.10002.20502.205016,000
17 Jan 20242.17002.17002.10002.13502.135011,300
16 Jan 20242.10002.17002.10002.17002.17001,700
12 Jan 20242.10002.17002.09002.14002.140021,200
11 Jan 20242.09002.20002.09002.20002.20003,900
10 Jan 20242.05002.11002.05002.09002.09005,200
09 Jan 20242.12002.20002.12002.20002.20001,200
08 Jan 20242.30002.30002.12602.19002.19009,700
05 Jan 20242.14002.26002.14002.20602.20609,600
04 Jan 20242.23002.23002.13002.13002.13001,800
03 Jan 20242.15002.28002.15002.19002.19003,400
02 Jan 20242.17002.30002.17002.21002.21002,700
29 Dec 20232.10002.30002.10002.28002.280029,300
28 Dec 20232.25002.25002.09402.15502.155017,000
27 Dec 20232.26002.31002.25002.25002.25008,300
26 Dec 20232.21002.35002.21002.28002.280011,500
22 Dec 20232.20002.35002.16002.28002.28007,800
21 Dec 20232.30802.30802.22502.26002.26003,800
20 Dec 20232.35002.35002.18002.23002.230014,400
19 Dec 20232.38002.40002.20002.20002.200010,100
18 Dec 20232.09002.40002.09002.38002.380034,400
15 Dec 20232.14002.24002.14002.16002.16005,900
14 Dec 20232.20202.30002.19902.27002.27004,800
13 Dec 20232.16002.29002.13002.24002.240024,600
12 Dec 20232.25002.25002.16002.21002.21004,600
11 Dec 20232.30002.30002.12002.17002.17005,900
08 Dec 20232.27002.42002.19002.19002.190029,700
07 Dec 20232.18002.31002.18002.27002.270053,500
06 Dec 20232.01002.20002.01002.20002.200019,500
05 Dec 20231.99002.11001.99002.05002.050010,700
04 Dec 20232.00002.04001.92002.02002.020054,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...