Cheetah Mobile Inc. American Depositary Shares (CMCM)

2.2000
-0.0400 (-1.79%)
NYSE · Last Trade: Nov 15th, 12:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cheetah Mobile Inc. American Depositary Shares (CMCM)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20262.212.212.202.206,8002.20
11/12/20262.202.252.202.252,5452.25
11/11/20262.202.302.202.206,4042.20
11/10/20262.342.342.202.203,3392.20
11/09/20262.312.322.252.326,7792.32
11/06/20262.302.402.272.3111,8552.31
11/05/20262.362.412.262.275,6422.27
11/04/20262.422.422.362.361,6942.36
11/03/20262.472.472.422.429052.42
11/02/20262.382.742.382.468,3392.46
10/30/20262.642.642.272.437,6932.43
10/29/20262.482.652.362.448,6682.44
10/28/20262.592.722.332.3716,6652.37
10/27/20262.402.722.402.5419,6112.54
10/26/20262.182.722.052.4660,5682.46
10/23/20262.493.002.242.37110,9232.37
10/22/20262.302.502.132.3527,6702.35
10/21/20262.302.402.292.401,3742.40
10/20/20262.492.492.302.335,5702.33
10/19/20262.332.332.332.335522.33
10/16/20262.362.372.322.328112.32
10/15/20262.352.362.302.3316,6372.33
10/14/20262.422.522.352.405,1222.40
10/13/20262.452.522.372.5211,7732.52
10/12/20262.502.502.492.492,1052.49
10/09/20262.682.682.462.481,5222.48
10/08/20262.502.502.402.4015,6932.40
10/07/20262.512.562.512.533,4612.53
10/06/20262.572.612.512.5210,9512.52
10/05/20262.702.802.552.6242,6982.62
10/02/20262.702.802.702.702,4472.70
10/01/20262.802.802.602.601,6202.60
9/30/20262.763.022.762.9010,4362.90
9/29/20262.642.812.602.714,4562.71
9/28/20262.682.742.602.602,7232.60
9/25/20262.602.682.552.684,0842.68
9/24/20262.692.692.602.652,0012.65
9/23/20262.762.782.562.655,4922.65
9/22/20262.652.672.652.661,1222.66
9/21/20262.852.922.502.6040,9872.60
9/18/20262.932.962.852.864,7722.86
9/17/20262.973.052.972.972,7162.97
9/16/20262.962.992.962.986,1722.98
9/15/20263.043.062.962.9811,6922.98
9/14/20263.053.063.023.044,3493.04
9/11/20263.303.302.963.0971,4323.09
9/10/20263.543.543.303.3511,5963.35
9/09/20263.503.503.483.496,2553.49
9/08/20263.303.503.303.4915,5893.49
9/04/20262.973.382.973.384,5803.38
9/03/20263.353.353.353.351,7233.35
9/02/20263.183.263.103.249,2553.24
9/01/20263.393.393.213.213,1643.21
8/31/20263.253.403.253.3810,7833.38
8/28/20262.993.362.993.3012,2763.30
8/27/20262.983.032.962.992,7182.99
8/25/20263.030.003.033.031513.03
8/24/20262.963.152.963.035,9163.03
8/21/20263.143.152.962.9610,8412.96
8/20/20263.053.052.902.945,6992.94
8/19/20263.023.093.023.037573.03
8/18/20263.183.183.013.124,6403.12
8/17/20263.163.203.153.152,8963.15