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)

4.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 4.200 4.360 4.100 4.130 25,526 -0.09(-2.13%)
Apr 02, 2025 4.300 4.555 4.204 4.220 33,082 -0.08(-1.86%)
Apr 01, 2025 4.390 4.430 4.290 4.300 22,106 +0.03(+0.70%)
Mar 31, 2025 4.300 4.300 4.200 4.270 37,147 -0.11(-2.51%)
Mar 28, 2025 4.790 4.880 4.290 4.380 121,997 -0.48(-9.88%)
Mar 27, 2025 4.800 5.020 4.800 4.860 25,955 -0.04(-0.82%)
Mar 26, 2025 5.030 5.070 4.900 4.900 38,015 +0.00(+0.00%)
Mar 25, 2025 4.970 5.040 4.900 4.900 28,899 -0.13(-2.58%)
Mar 24, 2025 5.090 5.090 4.930 5.030 32,268 +0.06(+1.21%)
Mar 21, 2025 5.150 5.150 4.900 4.970 22,846 -0.01(-0.20%)
Mar 20, 2025 5.000 5.080 4.980 4.980 37,196 +0.01(+0.20%)
Mar 19, 2025 4.980 5.150 4.910 4.970 31,282 -0.02(-0.40%)
Mar 18, 2025 5.000 5.050 4.930 4.990 24,702 +0.03(+0.60%)
Mar 17, 2025 4.970 5.098 4.800 4.960 58,867 -0.04(-0.80%)
Mar 14, 2025 4.940 5.120 4.830 5.000 29,742 +0.09(+1.83%)
Mar 13, 2025 5.130 5.130 4.900 4.910 53,558 -0.32(-6.12%)
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%)
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.