Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cheetah Mobile Inc. (CMCM)

NYSE - NYSE Delayed Price. Currency in USD
2.8200+0.1700 (+6.42%)
At close: 04:00PM EST
2.8200 0.00 (0.00%)
After hours: 07:00PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232.62002.86002.57002.82002.8200126,900
Jan 26, 20232.50002.65002.48002.65002.650022,000
Jan 25, 20232.51002.53702.45002.52002.520011,300
Jan 24, 20232.58002.58002.50002.55002.550028,400
Jan 23, 20232.42002.65002.42002.63002.630046,000
Jan 20, 20232.30002.47002.30002.44002.440026,000
Jan 19, 20232.26002.32002.26002.27002.270011,300
Jan 18, 20232.52502.52502.29002.29002.290065,900
Jan 17, 20232.51002.56002.50002.56002.560035,500
Jan 13, 20232.44002.57002.43802.54002.540032,200
Jan 12, 20232.52002.53902.44002.44002.440022,500
Jan 11, 20232.53002.60002.50002.51002.510050,200
Jan 10, 20232.53002.65002.46002.53002.530038,500
Jan 09, 20232.28002.61302.25002.61002.6100193,000
Jan 06, 20232.09002.25302.09002.23002.230063,400
Jan 05, 20232.01002.14002.01002.14002.140077,300
Jan 04, 20231.85002.06001.85002.06002.060078,500
Jan 03, 20231.84001.89401.84001.89001.890086,100
Dec 30, 20221.85001.86001.80001.84001.840091,600
Dec 29, 20221.83001.88501.83001.87001.870011,500
Dec 28, 20221.94001.94001.85001.85001.850013,700
Dec 27, 20221.86001.99001.86001.95001.950045,600
Dec 23, 20221.84001.95001.84001.91001.910065,700
Dec 22, 20222.00002.00001.88001.88001.880025,500
Dec 21, 20221.87002.00001.87002.00002.000096,400
Dec 20, 20222.10002.10001.90001.93001.930044,900
Dec 19, 20222.07002.18002.02002.10002.100058,300
Dec 16, 20221.94002.07001.90002.07002.070092,500
Dec 15, 20221.90002.05001.90001.96001.960013,900
Dec 14, 20221.91001.97701.88201.90001.900045,200
Dec 13, 20222.02002.02001.91501.96001.960039,100
Dec 12, 20222.05002.05001.90001.90001.900029,400
Dec 09, 20222.00002.21202.00002.08002.0800129,500
Dec 08, 20222.01002.09001.90002.04002.040034,900
Dec 07, 20221.93501.98301.92001.93001.930015,600
Dec 06, 20221.94002.02001.89801.95001.950023,500
Dec 05, 20222.07002.07001.94001.99001.990041,500
Dec 02, 20221.81002.08001.81002.04002.040054,100
Dec 01, 20221.73001.94001.73001.90001.900042,900
Nov 30, 20221.65001.99901.65001.89001.8900160,600
Nov 29, 20221.82001.85001.79001.81001.81006,200
Nov 28, 20221.77001.88001.77001.85001.850035,300
Nov 25, 20221.79901.80001.75901.75901.75901,200
Nov 23, 20221.78001.82001.78001.80001.80007,800
Nov 22, 20221.80001.83001.75001.81001.810025,700
Nov 21, 20221.83601.86101.80001.81001.810020,800
Nov 18, 20221.82001.89001.82001.89001.89006,400
Nov 17, 20221.77001.88001.76001.86001.860021,900
Nov 16, 20221.91001.92001.81501.84501.845017,900
Nov 15, 20221.60001.91001.60001.90001.9000172,800
Nov 14, 20221.58001.65001.52001.63001.630043,800
Nov 11, 20221.51001.66901.41001.54001.5400131,200
Nov 10, 20221.64001.64001.50501.51001.510068,900
Nov 09, 20221.61001.65001.56001.57001.570037,900
Nov 08, 20221.76001.76001.65001.67001.670044,700
Nov 07, 20221.71001.75001.69001.74001.740029,600
Nov 04, 20221.65001.76001.65001.73001.730070,800
Nov 03, 20221.70001.72001.65001.66001.660069,600
Nov 02, 20221.70001.79001.70001.70001.700032,600
Nov 01, 20221.90001.90001.72001.72001.720056,800
Oct 31, 20221.90001.93001.81001.82001.820046,800
Oct 28, 20221.86001.97001.85001.88001.880014,600
Oct 27, 20221.90001.94001.83001.90001.900028,100
Oct 26, 20221.96001.97001.88001.93001.930023,700
Oct 25, 20221.80001.95501.80001.91001.910015,500
Oct 24, 20221.93001.96001.82001.87501.875065,000
Oct 21, 20221.99002.00001.94502.00002.00003,700
Oct 20, 20221.98002.04001.96001.98001.980017,100
Oct 19, 20222.04002.05001.94001.97001.97009,900
Oct 18, 20222.02002.08002.02002.08002.080016,900
Oct 17, 20221.95002.08001.95002.04002.040072,300
Oct 14, 20222.02002.14501.95001.99001.990010,900
Oct 13, 20222.02002.07001.84002.01002.010062,400
Oct 12, 20222.09002.13002.00002.12002.120018,300
Oct 11, 20222.14002.24002.09002.09002.090020,700
Oct 10, 20222.26002.30002.03002.15002.150044,600
Oct 07, 20222.39002.39002.22002.29002.290059,800
Oct 06, 20222.30002.37002.26002.33002.330041,800
Oct 05, 20222.19002.36002.19002.33002.330038,600
Oct 04, 20222.21002.25002.20002.22002.220012,500
Oct 03, 20221.96002.19401.96002.16002.160013,400
Sep 30, 20222.06002.18201.96502.01002.0100170,900
Sep 29, 20222.30002.36002.07002.27002.270070,100
Sep 28, 20222.33002.46002.25002.46002.460011,600
Sep 27, 20222.35002.42502.28002.39002.390035,500
Sep 26, 20222.51002.60002.21002.28002.280059,300
Sep 23, 20222.57002.61002.50902.57002.570028,900
Sep 22, 20222.79002.79002.59502.69002.690039,400
Sep 21, 20222.66002.92002.66002.90002.900031,000
Sep 20, 20222.84002.96002.75002.91002.910037,100
Sep 19, 20222.88002.93002.83102.93002.930015,100
Sep 16, 20223.00003.00002.86002.92002.920053,000
Sep 15, 20222.95002.97902.90002.96002.960023,600
Sep 14, 20222.99003.02002.90002.96002.960047,700
Sep 13, 20223.01003.32002.98003.03003.0300243,800
Sep 12, 20223.25003.25203.01003.09003.090096,800
Sep 09, 20223.01003.18002.99003.09003.090036,600
Sep 08, 20223.20003.28002.99002.99002.990084,000
Sep 07, 20222.80003.44002.77003.33003.3300277,400
Sep 06, 20223.47003.48002.80002.83002.8300475,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement