CMCM - Cheetah Mobile Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20193.71003.73003.49503.52703.5270311,853
Nov 13, 20194.06004.09003.61003.69003.69001,492,000
Nov 12, 20194.15004.31004.15004.29004.2900419,400
Nov 11, 20194.22004.25004.08504.19004.1900318,900
Nov 08, 20194.07004.34004.06004.31004.3100315,800
Nov 07, 20194.02004.22304.01004.11004.1100404,100
Nov 06, 20193.99004.10503.94003.96003.9600201,700
Nov 05, 20194.09004.18003.97003.98003.9800252,700
Nov 04, 20194.05304.22004.05304.10004.1000364,600
Nov 01, 20193.88004.03703.88004.01004.0100278,000
Oct 31, 20193.95004.00003.81603.87003.8700117,000
Oct 30, 20193.81003.97003.80003.93003.9300246,300
Oct 29, 20193.92004.01003.72003.85003.8500471,100
Oct 28, 20193.93004.45003.81103.99003.99001,919,500
Oct 25, 20193.47003.84003.45003.64003.6400607,000
Oct 24, 20193.39003.46003.35003.46003.4600125,100
Oct 23, 20193.36003.44003.35003.38003.3800126,700
Oct 22, 20193.49003.50003.40003.41003.4100127,600
Oct 21, 20193.51003.56003.46003.48003.480098,100
Oct 18, 20193.53003.60003.50003.50003.5000105,300
Oct 17, 20193.47003.60003.47003.55003.5500202,500
Oct 16, 20193.48003.57003.47003.48003.4800100,500
Oct 15, 20193.48003.56003.45003.48003.4800300,500
Oct 14, 20193.53003.56003.47003.50003.5000161,300
Oct 11, 20193.57003.64003.51003.51003.5100164,200
Oct 10, 20193.55003.62003.43003.52003.5200197,300
Oct 09, 20193.58003.59003.52503.54003.5400146,400
Oct 08, 20193.72003.75003.54003.54003.5400242,900
Oct 07, 20193.76003.88003.70203.75003.7500151,400
Oct 04, 20193.66003.79003.66003.76003.7600135,500
Oct 03, 20193.61003.75003.57003.71003.7100349,000
Oct 02, 20193.59003.68003.51003.60003.6000239,200
Oct 01, 20193.58003.71003.58003.59003.5900332,300
Sep 30, 20193.54003.62503.51003.58003.5800248,300
Sep 27, 20193.62003.80003.50003.55003.5500398,800
Sep 26, 20193.56003.68003.53003.65003.6500279,300
Sep 25, 20193.50003.56003.45003.54003.5400154,700
Sep 24, 20193.46003.54003.38403.49003.4900395,200
Sep 23, 20193.63003.63003.40003.45003.4500492,700
Sep 20, 20193.85003.86003.69003.69003.6900233,100
Sep 19, 20193.83003.97003.81003.82003.8200289,000
Sep 18, 20193.84003.87003.75003.79003.7900176,900
Sep 17, 20193.80003.88003.73003.86003.8600367,700
Sep 16, 20193.93003.96003.75203.80003.8000390,100
Sep 13, 20193.93004.06003.85003.95003.9500333,800
Sep 12, 20193.81004.00003.68003.89003.8900816,900
Sep 12, 20190.5 Dividend
Sep 11, 20194.38004.58004.21004.26003.76001,461,500
Sep 10, 20194.20004.37004.17004.30003.7953494,300
Sep 09, 20194.08004.25004.07004.17003.6806347,200
Sep 06, 20194.29004.32904.05004.06003.5835479,800
Sep 05, 20194.09004.30004.07004.28003.7777732,500
Sep 04, 20193.96004.09003.94104.04003.5658351,000
Sep 03, 20193.97004.00003.85903.94003.4776231,000
Aug 30, 20193.95003.98003.89003.95003.4864200,100
Aug 29, 20194.04004.13003.89003.92003.4599330,800
Aug 28, 20193.78004.01503.75003.98003.5129488,400
Aug 27, 20193.89003.92003.72003.76003.3187612,600
Aug 26, 20193.95004.08003.83003.86003.4069476,400
Aug 23, 20193.95004.12003.83003.90003.4423613,500
Aug 22, 20194.14004.15003.90704.00003.53051,162,300
Aug 21, 20194.30004.42004.06004.16003.67171,457,800
Aug 20, 20193.40004.53003.34004.51003.98076,927,700
Aug 19, 20193.25003.37003.25003.30002.9127473,400
Aug 16, 20193.09003.24003.07403.21002.8332168,100
Aug 15, 20193.11003.15003.05003.07002.7097200,300
Aug 14, 20193.07003.12003.01503.11002.7450320,200
Aug 13, 20192.99003.19002.99003.11002.7450250,100
Aug 12, 20193.17003.21003.02003.03002.6744269,200
Aug 09, 20193.20003.25003.17003.18002.8068207,600
Aug 08, 20193.19003.29003.18003.27002.8862151,200
Aug 07, 20193.10003.23003.06003.20002.8244275,100
Aug 06, 20193.09003.23003.06003.07002.7097187,500
Aug 05, 20193.00003.09002.90003.09002.7273490,600
Aug 02, 20193.15003.19003.11003.13002.7626134,200
Aug 01, 20193.24003.32003.18003.19002.8156187,900
Jul 31, 20193.30003.32003.23003.26002.8774148,200
Jul 30, 20193.30003.30503.24003.28002.895094,400
Jul 29, 20193.43003.43003.26003.29002.9038246,000
Jul 26, 20193.49003.50003.33003.42003.0186261,600
Jul 25, 20193.30003.50003.30003.49003.0804493,800
Jul 24, 20193.22003.38003.20003.32002.9303192,000
Jul 23, 20193.20003.23003.14503.22002.8421605,200
Jul 22, 20193.36003.38003.20003.20002.8244415,700
Jul 19, 20193.40003.43003.35003.35002.9568173,500
Jul 18, 20193.46003.48003.35003.37002.9745227,800
Jul 17, 20193.54003.55503.45003.46003.0539389,100
Jul 16, 20193.58003.61603.52003.53003.1157282,000
Jul 15, 20193.65003.66003.52003.56003.1422279,000
Jul 12, 20193.61003.67003.56003.62003.1951219,400
Jul 11, 20193.58003.70003.55003.56003.1422374,400
Jul 10, 20193.55003.59003.50003.57003.1510270,400
Jul 09, 20193.48003.57003.47003.50003.0892377,100
Jul 08, 20193.62003.62003.43003.49003.0804571,000
Jul 05, 20193.64003.72503.60003.69003.2569191,200
Jul 03, 20193.65003.67003.55003.65003.2216214,100
Jul 02, 20193.67003.71003.53003.69003.2569370,600
Jul 01, 20193.68003.69003.57003.60003.1775307,300
Jun 28, 20193.55003.63003.54003.55003.1333279,000
Jun 27, 20193.50003.58003.43003.53003.1157419,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...