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 )

5.740 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 4.700 4.880 4.600 4.600 20,737 +0.00(+0.00%)
Dec 31, 2024 4.600 0 -0.16(-3.40%)
Dec 30, 2024 4.990 4.990 4.600 4.762 8,244 -0.14(-2.82%)
Dec 27, 2024 4.880 5.207 4.780 4.900 37,313 +0.18(+3.81%)
Dec 26, 2024 4.610 4.920 4.610 4.720 43,427 +0.01(+0.21%)
Dec 24, 2024 4.920 4.920 4.600 4.710 40,920 -0.06(-1.26%)
Dec 23, 2024 4.700 4.940 4.560 4.770 40,832 +0.06(+1.38%)
Dec 20, 2024 4.600 4.870 4.510 4.705 41,228 +0.13(+2.95%)
Dec 19, 2024 4.740 4.740 4.500 4.570 36,521 +0.01(+0.22%)
Dec 18, 2024 4.750 5.080 4.540 4.560 78,026 -0.21(-4.40%)
Dec 17, 2024 5.970 6.050 4.660 4.770 209,242 -1.35(-22.06%)
Dec 16, 2024 6.330 6.700 6.050 6.120 88,801 -0.21(-3.32%)
Dec 13, 2024 6.200 6.500 6.180 6.330 25,298 +0.07(+1.12%)
Dec 12, 2024 6.200 6.770 6.200 6.260 120,118 +0.12(+1.95%)
Dec 11, 2024 6.280 6.297 6.110 6.140 28,904 -0.07(-1.13%)
Dec 10, 2024 6.150 6.465 5.930 6.210 95,141 +0.25(+4.19%)
Dec 09, 2024 5.990 6.550 5.860 5.960 90,882 +0.11(+1.88%)
Dec 06, 2024 5.790 6.120 5.650 5.850 144,031 +0.23(+4.09%)
Dec 05, 2024 5.370 5.900 5.370 5.620 52,459 +0.15(+2.74%)
Dec 04, 2024 5.390 5.619 5.380 5.470 45,188 -0.17(-3.01%)
Dec 03, 2024 5.790 6.037 5.516 5.640 47,349 -0.33(-5.53%)
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.