Canada markets closed

Cheetah Mobile Inc. (CMCM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.9700-0.0100 (-0.25%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244.00554.00553.86003.97003.970030,860
May 02, 20244.00004.15003.94003.98003.980012,300
May 01, 20243.89004.15003.89004.06004.060014,700
Apr 30, 20243.93003.96003.87003.91003.910013,200
Apr 29, 20244.18004.31603.91504.04004.040026,600
Apr 26, 20244.36004.36004.00404.26004.260027,200
Apr 25, 20243.90004.39003.90004.29004.290069,900
Apr 24, 20244.06004.12003.79403.96003.960015,300
Apr 23, 20243.78004.25003.46604.06004.060065,800
Apr 22, 20243.57003.88003.57003.73003.730029,100
Apr 19, 20243.40003.62003.39803.54003.540013,900
Apr 18, 20243.15003.74003.15003.37003.370084,100
Apr 17, 20243.69003.90003.01003.09003.0900223,800
Apr 16, 20244.85005.10003.71003.89003.8900284,900
Apr 15, 20244.71005.20004.69004.85004.8500252,000
Apr 12, 20244.34004.74004.33004.61004.6100174,700
Apr 11, 20244.05004.76003.93804.37004.3700370,100
Apr 10, 20243.50004.04003.50003.97003.9700166,500
Apr 09, 20243.49003.65003.49003.64003.640076,300
Apr 08, 20243.44003.65003.44003.54003.540086,100
Apr 05, 20243.27003.61103.02003.49003.490098,200
Apr 04, 20243.34003.49003.20703.24003.240024,400
Apr 03, 20243.25003.41303.25003.39003.390043,000
Apr 02, 20242.81003.43002.81003.26003.2600165,900
Apr 01, 20242.92003.07002.70002.95002.950028,300
Mar 28, 20242.64003.35002.63403.01003.0100149,700
Mar 27, 20242.71002.80002.63002.68002.680042,900
Mar 26, 20242.38002.80002.37002.70002.7000181,900
Mar 25, 20242.40002.40002.31002.32002.320028,100
Mar 22, 20242.34002.38002.34002.35002.350032,800
Mar 21, 20242.43002.47502.25002.29002.290037,400
Mar 20, 20242.44602.46102.44602.45002.45005,900
Mar 19, 20242.48002.48802.46502.46502.46502,100
Mar 18, 20242.49002.49802.44002.49002.490055,100
Mar 15, 20242.45202.50002.45002.45002.450013,800
Mar 14, 20242.48002.50002.45002.49002.490019,000
Mar 13, 20242.45002.50502.45002.50002.50007,400
Mar 12, 20242.49802.53002.43002.50002.500014,300
Mar 11, 20242.67002.67002.49202.49202.492016,900
Mar 08, 20242.42002.62902.42002.62002.620031,000
Mar 07, 20242.42002.50002.42002.44002.440010,200
Mar 06, 20242.42002.56002.42002.48002.480016,300
Mar 05, 20242.50002.52002.40002.41902.419015,500
Mar 04, 20242.51002.51002.34002.45002.450022,900
Mar 01, 20242.59002.65502.51002.58002.580032,600
Feb 29, 20242.34002.69002.32002.64002.640068,600
Feb 28, 20242.30002.43002.30002.38002.38007,200
Feb 27, 20242.33002.39002.30002.37002.370016,600
Feb 26, 20242.25502.41002.25502.37502.375037,200
Feb 23, 20242.12002.30002.12002.27002.270030,100
Feb 22, 20242.14002.19302.14002.15002.150028,900
Feb 21, 20242.12002.15502.12002.15002.15009,900
Feb 20, 20242.22002.22002.12002.12102.121017,200
Feb 16, 20242.13002.18002.13002.14002.14004,500
Feb 15, 20242.03002.13001.99602.12002.120047,100
Feb 14, 20242.05002.10002.05002.07002.070014,700
Feb 13, 20242.10002.10002.02502.03002.03009,500
Feb 12, 20242.10002.12002.04502.10002.100011,600
Feb 09, 20242.12002.12002.01002.10002.100029,900
Feb 08, 20242.05002.09002.02302.09002.09004,700
Feb 07, 20242.06002.06002.05002.05002.050029,300
Feb 06, 20242.08002.10002.03002.10002.100020,200
Feb 05, 20242.07002.09401.98802.08002.080013,000
Feb 02, 20242.16002.16002.01002.07002.070011,700
Feb 01, 20242.12002.12001.99502.07002.070019,600
Jan 31, 20242.08002.08001.99702.06002.06004,600
Jan 30, 20242.17002.17002.13002.14002.14005,800
Jan 29, 20242.10002.15002.10002.15002.15003,900
Jan 26, 20242.15002.19002.11002.11002.11007,300
Jan 25, 20242.21002.23502.20002.20002.200032,000
Jan 24, 20242.28002.29002.21002.25502.255011,000
Jan 23, 20242.27002.31002.27002.30502.30504,000
Jan 22, 20242.15002.33002.15002.30002.300021,500
Jan 19, 20242.16902.17002.15002.15002.15009,600
Jan 18, 20242.17002.24902.10002.20502.205016,000
Jan 17, 20242.17002.17002.10002.13502.135011,300
Jan 16, 20242.10002.17002.10002.17002.17001,700
Jan 12, 20242.10002.17002.09002.14002.140021,200
Jan 11, 20242.09002.20002.09002.20002.20003,900
Jan 10, 20242.05002.11002.05002.09002.09005,200
Jan 09, 20242.12002.20002.12002.20002.20001,200
Jan 08, 20242.30002.30002.12602.19002.19009,700
Jan 05, 20242.14002.26002.14002.20602.20609,600
Jan 04, 20242.23002.23002.13002.13002.13001,800
Jan 03, 20242.15002.28002.15002.19002.19003,400
Jan 02, 20242.17002.30002.17002.21002.21002,700
Dec 29, 20232.10002.30002.10002.28002.280029,300
Dec 28, 20232.25002.25002.09402.15502.155017,000
Dec 27, 20232.26002.31002.25002.25002.25008,300
Dec 26, 20232.21002.35002.21002.28002.280011,500
Dec 22, 20232.20002.35002.16002.28002.28007,800
Dec 21, 20232.30802.30802.22502.26002.26003,800
Dec 20, 20232.35002.35002.18002.23002.230014,400
Dec 19, 20232.38002.40002.20002.20002.200010,100
Dec 18, 20232.09002.40002.09002.38002.380034,400
Dec 15, 20232.14002.24002.14002.16002.16005,900
Dec 14, 20232.20202.30002.19902.27002.27004,800
Dec 13, 20232.16002.29002.13002.24002.240024,600
Dec 12, 20232.25002.25002.16002.21002.21004,600
Dec 11, 20232.30002.30002.12002.17002.17005,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...