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)

4.570 +0.040 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.420 4.660 4.300 4.570 19,541 +0.04(+0.99%)
May 29, 2025 4.360 4.550 4.255 4.525 30,610 +0.06(+1.23%)
May 28, 2025 4.300 4.470 4.060 4.470 55,453 +0.24(+5.67%)
May 27, 2025 4.360 4.360 4.230 4.230 29,235 +0.00(+0.00%)
May 23, 2025 4.020 4.350 3.920 4.230 69,244 +0.10(+2.42%)
May 22, 2025 3.855 4.130 3.855 4.130 23,508 +0.05(+1.35%)
May 21, 2025 4.000 4.100 4.000 4.075 6,905 +0.04(+0.99%)
May 20, 2025 4.050 4.100 3.920 4.035 20,971 -0.01(-0.37%)
May 19, 2025 4.060 4.060 3.900 4.050 18,294 -0.01(-0.25%)
May 16, 2025 3.970 4.120 3.900 4.060 25,036 +0.12(+3.05%)
May 15, 2025 4.120 4.120 3.920 3.940 11,589 -0.12(-2.96%)
May 14, 2025 3.960 4.062 3.820 4.060 44,057 +0.14(+3.57%)
May 13, 2025 3.870 3.960 3.870 3.920 14,343 +0.07(+1.82%)
May 12, 2025 3.960 3.960 3.800 3.850 34,229 +0.10(+2.67%)
May 09, 2025 3.825 3.825 3.700 3.750 13,920 -0.15(-3.85%)
May 08, 2025 3.830 3.900 3.650 3.900 12,379 +0.09(+2.40%)
May 07, 2025 3.770 3.865 3.770 3.809 1,861 -0.07(-1.86%)
May 06, 2025 3.800 3.930 3.750 3.881 15,153 +0.13(+3.49%)
May 05, 2025 3.810 3.840 3.710 3.750 3,313 -0.14(-3.52%)
May 02, 2025 3.850 3.887 3.800 3.887 8,507 +0.18(+4.89%)
May 01, 2025 3.800 3.800 3.706 3.706 2,011 -0.05(-1.44%)
Apr 30, 2025 3.700 3.760 3.650 3.760 4,066 +0.08(+2.17%)
Apr 29, 2025 3.760 3.761 3.680 3.680 7,409 -0.03(-0.94%)
Apr 28, 2025 3.950 3.950 3.715 3.715 16,527 -0.22(-5.47%)
Apr 25, 2025 3.980 3.980 3.930 3.930 1,566 -0.04(-1.01%)
Apr 24, 2025 3.890 3.980 3.810 3.970 86,245 +0.02(+0.51%)
Apr 23, 2025 3.980 4.000 3.846 3.950 22,717 +0.16(+4.22%)
Apr 22, 2025 3.680 3.840 3.680 3.790 8,839 +0.09(+2.43%)
Apr 21, 2025 3.650 3.711 3.570 3.700 28,128 +0.09(+2.49%)
Apr 17, 2025 3.550 3.648 3.545 3.610 1,383 +0.02(+0.56%)
Apr 16, 2025 3.490 3.640 3.460 3.590 9,039 -0.05(-1.37%)
Apr 15, 2025 3.720 3.720 3.640 3.640 1,260 -0.08(-2.15%)
Apr 14, 2025 3.690 3.850 3.690 3.720 15,643 +0.08(+2.20%)
Apr 11, 2025 3.320 3.700 3.300 3.640 24,300 +0.32(+9.64%)
Apr 10, 2025 3.640 3.640 3.300 3.320 34,770 -0.33(-9.04%)
Apr 09, 2025 3.420 3.672 3.280 3.650 50,809 +0.13(+3.69%)
Apr 08, 2025 3.950 3.950 3.406 3.520 24,701 -0.22(-5.88%)
Apr 07, 2025 3.500 3.905 3.450 3.740 68,910 -0.04(-1.06%)
Apr 04, 2025 4.070 4.070 3.660 3.780 78,537 -0.35(-8.47%)
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%)
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 Of Service.