NYSE - Delayed Quote USD

Cheetah Mobile Inc. (CMCM)

3.5400 +0.1700 (+5.04%)
At close: April 19 at 4:00 PM EDT
3.3200 -0.22 (-6.21%)
After hours: April 19 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 3.4000 3.6200 3.3980 3.5400 3.5400 13,900
Apr 18, 2024 3.1500 3.7400 3.1500 3.3700 3.3700 84,100
Apr 17, 2024 3.6900 3.9000 3.0100 3.0900 3.0900 223,800
Apr 16, 2024 4.8500 5.1000 3.7100 3.8900 3.8900 284,900
Apr 15, 2024 4.7100 5.2000 4.6900 4.8500 4.8500 252,000
Apr 12, 2024 4.3400 4.7400 4.3300 4.6100 4.6100 174,700
Apr 11, 2024 4.0500 4.7600 3.9380 4.3700 4.3700 370,100
Apr 10, 2024 3.5000 4.0400 3.5000 3.9700 3.9700 166,500
Apr 9, 2024 3.4900 3.6500 3.4900 3.6400 3.6400 76,300
Apr 8, 2024 3.4400 3.6500 3.4400 3.5400 3.5400 86,100
Apr 5, 2024 3.2700 3.6110 3.0200 3.4900 3.4900 98,200
Apr 4, 2024 3.3400 3.4900 3.2070 3.2400 3.2400 24,400
Apr 3, 2024 3.2500 3.4130 3.2500 3.3900 3.3900 43,000
Apr 2, 2024 2.8100 3.4300 2.8100 3.2600 3.2600 165,900
Apr 1, 2024 2.9200 3.0700 2.7000 2.9500 2.9500 28,300
Mar 28, 2024 2.6400 3.3500 2.6340 3.0100 3.0100 149,700
Mar 27, 2024 2.7100 2.8000 2.6300 2.6800 2.6800 42,900
Mar 26, 2024 2.3800 2.8000 2.3700 2.7000 2.7000 181,900
Mar 25, 2024 2.4000 2.4000 2.3100 2.3200 2.3200 28,100
Mar 22, 2024 2.3400 2.3800 2.3400 2.3500 2.3500 32,800
Mar 21, 2024 2.4300 2.4750 2.2500 2.2900 2.2900 37,400
Mar 20, 2024 2.4460 2.4610 2.4460 2.4500 2.4500 5,900
Mar 19, 2024 2.4800 2.4880 2.4650 2.4650 2.4650 2,100
Mar 18, 2024 2.4900 2.4980 2.4400 2.4900 2.4900 55,100
Mar 15, 2024 2.4520 2.5000 2.4500 2.4500 2.4500 13,800
Mar 14, 2024 2.4800 2.5000 2.4500 2.4900 2.4900 19,000
Mar 13, 2024 2.4500 2.5050 2.4500 2.5000 2.5000 7,400
Mar 12, 2024 2.4980 2.5300 2.4300 2.5000 2.5000 14,300
Mar 11, 2024 2.6700 2.6700 2.4920 2.4920 2.4920 16,900
Mar 8, 2024 2.4200 2.6290 2.4200 2.6200 2.6200 31,000
Mar 7, 2024 2.4200 2.5000 2.4200 2.4400 2.4400 10,200
Mar 6, 2024 2.4200 2.5600 2.4200 2.4800 2.4800 16,300
Mar 5, 2024 2.5000 2.5200 2.4000 2.4190 2.4190 15,500
Mar 4, 2024 2.5100 2.5100 2.3400 2.4500 2.4500 22,900
Mar 1, 2024 2.5900 2.6550 2.5100 2.5800 2.5800 32,600
Feb 29, 2024 2.3400 2.6900 2.3200 2.6400 2.6400 68,600
Feb 28, 2024 2.3000 2.4300 2.3000 2.3800 2.3800 7,200
Feb 27, 2024 2.3300 2.3900 2.3000 2.3700 2.3700 16,600
Feb 26, 2024 2.2550 2.4100 2.2550 2.3750 2.3750 37,200
Feb 23, 2024 2.1200 2.3000 2.1200 2.2700 2.2700 30,100
Feb 22, 2024 2.1400 2.1930 2.1400 2.1500 2.1500 28,900
Feb 21, 2024 2.1200 2.1550 2.1200 2.1500 2.1500 9,900
Feb 20, 2024 2.2200 2.2200 2.1200 2.1210 2.1210 17,200
Feb 16, 2024 2.1300 2.1800 2.1300 2.1400 2.1400 4,500
Feb 15, 2024 2.0300 2.1300 1.9960 2.1200 2.1200 47,100
Feb 14, 2024 2.0500 2.1000 2.0500 2.0700 2.0700 14,700
Feb 13, 2024 2.1000 2.1000 2.0250 2.0300 2.0300 9,500
Feb 12, 2024 2.1000 2.1200 2.0450 2.1000 2.1000 11,600
Feb 9, 2024 2.1200 2.1200 2.0100 2.1000 2.1000 29,900
Feb 8, 2024 2.0500 2.0900 2.0230 2.0900 2.0900 4,700
Feb 7, 2024 2.0600 2.0600 2.0500 2.0500 2.0500 29,300
Feb 6, 2024 2.0800 2.1000 2.0300 2.1000 2.1000 20,200
Feb 5, 2024 2.0700 2.0940 1.9880 2.0800 2.0800 13,000
Feb 2, 2024 2.1600 2.1600 2.0100 2.0700 2.0700 11,700
Feb 1, 2024 2.1200 2.1200 1.9950 2.0700 2.0700 19,600
Jan 31, 2024 2.0800 2.0800 1.9970 2.0600 2.0600 4,600
Jan 30, 2024 2.1700 2.1700 2.1300 2.1400 2.1400 5,800
Jan 29, 2024 2.1000 2.1500 2.1000 2.1500 2.1500 3,900
Jan 26, 2024 2.1500 2.1900 2.1100 2.1100 2.1100 7,300
Jan 25, 2024 2.2100 2.2350 2.2000 2.2000 2.2000 32,000
Jan 24, 2024 2.2800 2.2900 2.2100 2.2550 2.2550 11,000
Jan 23, 2024 2.2700 2.3100 2.2700 2.3050 2.3050 4,000
Jan 22, 2024 2.1500 2.3300 2.1500 2.3000 2.3000 21,500
Jan 19, 2024 2.1690 2.1700 2.1500 2.1500 2.1500 9,600
Jan 18, 2024 2.1700 2.2490 2.1000 2.2050 2.2050 16,000
Jan 17, 2024 2.1700 2.1700 2.1000 2.1350 2.1350 11,300
Jan 16, 2024 2.1000 2.1700 2.1000 2.1700 2.1700 1,700
Jan 12, 2024 2.1000 2.1700 2.0900 2.1400 2.1400 21,200
Jan 11, 2024 2.0900 2.2000 2.0900 2.2000 2.2000 3,900
Jan 10, 2024 2.0500 2.1100 2.0500 2.0900 2.0900 5,200
Jan 9, 2024 2.1200 2.2000 2.1200 2.2000 2.2000 1,200
Jan 8, 2024 2.3000 2.3000 2.1260 2.1900 2.1900 9,700
Jan 5, 2024 2.1400 2.2600 2.1400 2.2060 2.2060 9,600
Jan 4, 2024 2.2300 2.2300 2.1300 2.1300 2.1300 1,800
Jan 3, 2024 2.1500 2.2800 2.1500 2.1900 2.1900 3,400
Jan 2, 2024 2.1700 2.3000 2.1700 2.2100 2.2100 2,700
Dec 29, 2023 2.1000 2.3000 2.1000 2.2800 2.2800 29,300
Dec 28, 2023 2.2500 2.2500 2.0940 2.1550 2.1550 17,000
Dec 27, 2023 2.2600 2.3100 2.2500 2.2500 2.2500 8,300
Dec 26, 2023 2.2100 2.3500 2.2100 2.2800 2.2800 11,500
Dec 22, 2023 2.2000 2.3500 2.1600 2.2800 2.2800 7,800
Dec 21, 2023 2.3080 2.3080 2.2250 2.2600 2.2600 3,800
Dec 20, 2023 2.3500 2.3500 2.1800 2.2300 2.2300 14,400
Dec 19, 2023 2.3800 2.4000 2.2000 2.2000 2.2000 10,100
Dec 18, 2023 2.0900 2.4000 2.0900 2.3800 2.3800 34,400
Dec 15, 2023 2.1400 2.2400 2.1400 2.1600 2.1600 5,900
Dec 14, 2023 2.2020 2.3000 2.1990 2.2700 2.2700 4,800
Dec 13, 2023 2.1600 2.2900 2.1300 2.2400 2.2400 24,600
Dec 12, 2023 2.2500 2.2500 2.1600 2.2100 2.2100 4,600
Dec 11, 2023 2.3000 2.3000 2.1200 2.1700 2.1700 5,900
Dec 8, 2023 2.2700 2.4200 2.1900 2.1900 2.1900 29,700
Dec 7, 2023 2.1800 2.3100 2.1800 2.2700 2.2700 53,500
Dec 6, 2023 2.0100 2.2000 2.0100 2.2000 2.2000 19,500
Dec 5, 2023 1.9900 2.1100 1.9900 2.0500 2.0500 10,700
Dec 4, 2023 2.0000 2.0400 1.9200 2.0200 2.0200 54,100
Dec 1, 2023 1.8700 1.8980 1.8700 1.8900 1.8900 2,100
Nov 30, 2023 1.9600 1.9700 1.9160 1.9700 1.9700 18,500
Nov 29, 2023 2.0000 2.0150 1.9900 2.0150 2.0150 1,900
Nov 28, 2023 2.1000 2.1000 1.9900 2.0080 2.0080 3,600
Nov 27, 2023 2.0100 2.0600 2.0100 2.0500 2.0500 5,800
Nov 24, 2023 2.0000 2.0800 2.0000 2.0210 2.0210 4,200
Nov 22, 2023 2.0000 2.0870 1.9900 2.0000 2.0000 3,300
Nov 21, 2023 2.1700 2.2800 2.0200 2.0900 2.0900 24,100
Nov 20, 2023 2.1400 2.3300 2.0800 2.1800 2.1800 33,000
Nov 17, 2023 1.9400 2.1400 1.9400 2.1400 2.1400 12,800
Nov 16, 2023 1.9700 2.0700 1.9600 2.0000 2.0000 6,100
Nov 15, 2023 1.9700 2.1900 1.9700 1.9850 1.9850 19,500
Nov 14, 2023 1.8000 1.8300 1.8000 1.8300 1.8300 1,300
Nov 13, 2023 1.8450 1.8450 1.8200 1.8300 1.8300 900
Nov 10, 2023 1.8500 1.8950 1.8400 1.8400 1.8400 11,900
Nov 9, 2023 1.8800 1.8800 1.8100 1.8550 1.8550 1,300
Nov 8, 2023 1.8000 1.8500 1.8000 1.8500 1.8500 800
Nov 7, 2023 1.8800 1.9000 1.7900 1.9000 1.9000 4,700
Nov 6, 2023 1.8800 2.0300 1.8720 1.8800 1.8800 3,300
Nov 3, 2023 1.6910 2.2000 1.6900 1.9500 1.9500 32,400
Nov 2, 2023 1.7000 1.7200 1.6600 1.6660 1.6660 25,100
Nov 1, 2023 1.6810 1.6810 1.6800 1.6800 1.6800 2,300
Oct 31, 2023 1.6700 1.7000 1.6700 1.7000 1.7000 800
Oct 30, 2023 1.7200 1.7200 1.6850 1.6850 1.6850 700
Oct 27, 2023 1.6530 1.6700 1.6400 1.6700 1.6700 4,100
Oct 26, 2023 1.7200 1.7350 1.6500 1.6600 1.6600 15,200
Oct 25, 2023 1.7300 1.7500 1.7300 1.7400 1.7400 2,600
Oct 24, 2023 1.8400 1.8400 1.7200 1.7200 1.7200 3,100
Oct 23, 2023 1.6400 2.0000 1.6400 1.7500 1.7500 15,800
Oct 20, 2023 1.8200 1.8200 1.6700 1.6700 1.6700 800
Oct 19, 2023 1.6900 1.7500 1.6800 1.7400 1.7400 6,500
Oct 18, 2023 1.7220 1.7220 1.7000 1.7000 1.7000 1,300
Oct 17, 2023 1.6900 1.8000 1.6900 1.7000 1.7000 2,500
Oct 16, 2023 1.6530 1.7400 1.6530 1.7000 1.7000 12,300
Oct 13, 2023 1.7200 1.7200 1.7100 1.7100 1.7100 800
Oct 12, 2023 1.7300 1.7300 1.7100 1.7100 1.7100 400
Oct 11, 2023 1.7700 1.8100 1.6500 1.7750 1.7750 9,700
Oct 10, 2023 1.7600 1.8890 1.7600 1.8100 1.8100 1,800
Oct 9, 2023 1.7900 1.7900 1.7440 1.7440 1.7440 700
Oct 6, 2023 1.7000 1.7700 1.7000 1.7500 1.7500 5,000
Oct 5, 2023 1.6800 1.7410 1.6800 1.6900 1.6900 3,700
Oct 4, 2023 1.9100 1.9120 1.7200 1.7200 1.7200 73,100
Oct 3, 2023 1.9100 1.9580 1.9100 1.9100 1.9100 1,700
Oct 2, 2023 1.9500 1.9500 1.9300 1.9300 1.9300 500
Sep 29, 2023 2.0740 2.0740 1.9800 1.9800 1.9800 5,800
Sep 28, 2023 1.9100 1.9240 1.9100 1.9200 1.9200 8,200
Sep 27, 2023 1.9300 1.9630 1.9000 1.9100 1.9100 2,000
Sep 26, 2023 1.8500 1.9300 1.8500 1.9000 1.9000 5,300
Sep 25, 2023 1.9100 1.9600 1.8800 1.8800 1.8800 6,800
Sep 22, 2023 2.0130 2.0420 1.9230 1.9700 1.9700 4,000
Sep 21, 2023 2.0200 2.0500 1.8800 1.9300 1.9300 23,000
Sep 20, 2023 2.0700 2.1350 2.0000 2.0200 2.0200 13,200
Sep 19, 2023 2.0000 2.0300 2.0000 2.0200 2.0200 6,500
Sep 18, 2023 2.1200 2.1700 2.0100 2.0200 2.0200 13,300
Sep 15, 2023 2.0900 2.1000 2.0000 2.0300 2.0300 22,600
Sep 14, 2023 2.1700 2.1900 2.0700 2.0900 2.0900 10,900
Sep 13, 2023 2.0760 2.0820 2.0760 2.0800 2.0800 1,800
Sep 12, 2023 2.0950 2.0950 2.0600 2.0600 2.0600 1,100
Sep 11, 2023 2.0500 2.0800 2.0500 2.0500 2.0500 7,000
Sep 8, 2023 2.0680 2.1500 2.0440 2.0500 2.0500 17,400
Sep 7, 2023 2.1200 2.1860 2.0600 2.0600 2.0600 17,400
Sep 6, 2023 2.2000 2.2100 2.1200 2.1200 2.1200 20,200
Sep 5, 2023 2.2900 2.2900 2.1900 2.1900 2.1900 6,700
Sep 1, 2023 2.3000 2.3000 2.2400 2.2400 2.2400 3,500
Aug 31, 2023 2.2300 2.2800 2.2100 2.2500 2.2500 4,400
Aug 30, 2023 2.1800 2.2200 2.1600 2.2000 2.2000 1,500
Aug 29, 2023 2.1500 2.2700 2.1500 2.2000 2.2000 4,000
Aug 28, 2023 2.1000 2.2000 2.0700 2.1700 2.1700 16,200
Aug 25, 2023 2.0900 2.1200 2.0900 2.1000 2.1000 4,900
Aug 24, 2023 2.1200 2.1210 2.0700 2.0900 2.0900 8,800
Aug 23, 2023 2.1000 2.1780 2.1000 2.1200 2.1200 7,400
Aug 22, 2023 2.0900 2.1500 2.0710 2.1300 2.1300 8,900
Aug 21, 2023 2.2100 2.2100 2.0990 2.1300 2.1300 11,100
Aug 18, 2023 2.1100 2.1540 2.1000 2.1200 2.1200 18,200
Aug 17, 2023 2.2480 2.2480 2.1100 2.1100 2.1100 6,400
Aug 16, 2023 2.1600 2.3200 2.1000 2.1200 2.1200 26,800
Aug 15, 2023 2.2400 2.3500 2.1900 2.2300 2.2300 9,900
Aug 14, 2023 2.4100 2.4100 2.1800 2.3100 2.3100 44,700
Aug 11, 2023 2.4600 2.4800 2.3700 2.4100 2.4100 20,600
Aug 10, 2023 2.4900 2.5320 2.4800 2.5200 2.5200 21,500
Aug 9, 2023 2.6100 2.6100 2.5200 2.5200 2.5200 13,700
Aug 8, 2023 2.5700 2.6500 2.5470 2.6300 2.6300 53,100
Aug 7, 2023 2.4700 2.6100 2.4700 2.5100 2.5100 30,300
Aug 4, 2023 2.4800 2.5400 2.4100 2.5000 2.5000 25,900
Aug 3, 2023 2.3500 2.4900 2.3500 2.4500 2.4500 17,800
Aug 2, 2023 2.4500 2.5100 2.3300 2.4000 2.4000 46,300
Aug 1, 2023 2.5800 2.5800 2.4500 2.4800 2.4800 44,100
Jul 31, 2023 2.5500 2.9800 2.4990 2.5800 2.5800 443,600
Jul 28, 2023 2.3600 2.5260 2.3200 2.5200 2.5200 36,900
Jul 27, 2023 2.4800 2.4800 2.3000 2.3100 2.3100 15,100
Jul 26, 2023 2.4100 2.4850 2.3750 2.4100 2.4100 9,000
Jul 25, 2023 2.4150 2.5000 2.4000 2.4900 2.4900 17,500
Jul 24, 2023 2.3100 2.4400 2.3100 2.3700 2.3700 12,500
Jul 21, 2023 2.4000 2.4800 2.3000 2.3200 2.3200 24,700
Jul 20, 2023 2.4400 2.4550 2.3600 2.3600 2.3600 13,800
Jul 19, 2023 2.4400 2.5100 2.4200 2.5000 2.5000 22,300
Jul 18, 2023 2.4000 2.4500 2.3600 2.4400 2.4400 29,800
Jul 17, 2023 2.5500 2.5500 2.4050 2.4100 2.4100 51,100
Jul 14, 2023 2.4500 2.5450 2.4500 2.5000 2.5000 20,800
Jul 13, 2023 2.5300 2.5400 2.4700 2.4700 2.4700 64,100
Jul 12, 2023 2.4500 2.5100 2.4300 2.4900 2.4900 24,700
Jul 11, 2023 2.4400 2.5200 2.4000 2.4300 2.4300 33,600
Jul 10, 2023 2.3400 2.4890 2.3400 2.4500 2.4500 21,000
Jul 7, 2023 2.3800 2.4000 2.3200 2.4000 2.4000 6,700
Jul 6, 2023 2.4200 2.4200 2.3200 2.3600 2.3600 9,900
Jul 5, 2023 2.3900 2.4270 2.3330 2.3900 2.3900 12,200
Jul 3, 2023 2.3300 2.4030 2.3300 2.3600 2.3600 5,800
Jun 30, 2023 2.3200 2.4100 2.3200 2.3300 2.3300 9,200
Jun 29, 2023 2.4150 2.4300 2.3500 2.3500 2.3500 9,600
Jun 28, 2023 2.3000 2.4830 2.3000 2.4300 2.4300 15,200
Jun 27, 2023 2.3700 2.3790 2.2620 2.3300 2.3300 6,200
Jun 26, 2023 2.3800 2.3800 2.2700 2.3500 2.3500 18,500
Jun 23, 2023 2.2500 2.3100 2.2500 2.3000 2.3000 12,800
Jun 22, 2023 2.3000 2.3300 2.2620 2.2800 2.2800 11,200
Jun 21, 2023 2.3200 2.4030 2.3120 2.3300 2.3300 21,100
Jun 20, 2023 2.4600 2.5500 2.2910 2.3200 2.3200 123,300
Jun 16, 2023 2.2800 2.3040 2.2570 2.2900 2.2900 10,400
Jun 15, 2023 2.2700 2.3200 2.2190 2.3200 2.3200 5,900
Jun 14, 2023 2.1400 2.2800 2.1400 2.2700 2.2700 69,200
Jun 13, 2023 2.1400 2.1990 2.1100 2.1200 2.1200 25,000
Jun 12, 2023 2.1000 2.2300 2.0650 2.1600 2.1600 22,200
Jun 9, 2023 2.0900 2.1000 2.0600 2.0700 2.0700 9,000
Jun 8, 2023 2.1010 2.1300 2.0400 2.1200 2.1200 45,600
Jun 7, 2023 2.1500 2.1600 2.1200 2.1300 2.1300 34,300
Jun 6, 2023 2.1490 2.1800 2.1490 2.1700 2.1700 10,500
Jun 5, 2023 2.1000 2.1600 2.1000 2.1500 2.1500 22,300
Jun 2, 2023 2.1300 2.1500 2.0460 2.1400 2.1400 14,500
Jun 1, 2023 2.0900 2.1200 2.0270 2.0800 2.0800 27,000
May 31, 2023 2.0400 2.0950 2.0400 2.0900 2.0900 7,300
May 30, 2023 2.1100 2.1100 2.0300 2.0500 2.0500 18,100
May 26, 2023 2.1100 2.1700 1.9500 2.0900 2.0900 21,900
May 25, 2023 2.1400 2.1700 2.0820 2.1300 2.1300 6,300
May 24, 2023 2.1800 2.1800 2.0900 2.1200 2.1200 15,300
May 23, 2023 2.2600 2.2600 2.1710 2.2000 2.2000 9,100
May 22, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 1,000
May 19, 2023 2.1200 2.2300 2.1200 2.2100 2.2100 2,800
May 18, 2023 2.0900 2.1850 2.0800 2.1700 2.1700 20,800
May 17, 2023 2.1000 2.1400 2.0500 2.1000 2.1000 8,800
May 16, 2023 2.1500 2.3000 2.0500 2.1200 2.1200 32,700
May 15, 2023 2.2200 2.2200 2.1600 2.1800 2.1800 12,600
May 12, 2023 2.2400 2.2600 2.1600 2.1800 2.1800 19,400
May 11, 2023 2.3000 2.3000 2.2310 2.2600 2.2600 6,200
May 10, 2023 2.3300 2.3300 2.2600 2.3100 2.3100 7,000
May 9, 2023 2.2500 2.3000 2.2410 2.2700 2.2700 3,800
May 8, 2023 2.2000 2.3300 2.2000 2.3300 2.3300 7,100
May 5, 2023 2.2000 2.3200 2.2000 2.2300 2.2300 9,200
May 4, 2023 2.2000 2.2600 2.1700 2.2100 2.2100 8,600
May 3, 2023 2.3000 2.3300 2.1700 2.1750 2.1750 40,800
May 2, 2023 2.5400 2.5400 2.1900 2.1900 2.1900 36,200
May 1, 2023 2.2300 2.5250 2.2250 2.4500 2.4500 134,400
Apr 28, 2023 2.2090 2.2450 2.1700 2.1900 2.1900 25,200
Apr 27, 2023 2.1600 2.2400 2.1600 2.2000 2.2000 21,600
Apr 26, 2023 2.2200 2.2300 2.1500 2.1700 2.1700 19,900
Apr 25, 2023 2.2500 2.2790 2.1500 2.1900 2.1900 6,200
Apr 24, 2023 2.1300 2.1980 2.1300 2.1600 2.1600 18,500
Apr 21, 2023 2.2400 2.2500 2.1500 2.1600 2.1600 35,500
Apr 20, 2023 2.2960 2.2960 2.2500 2.2700 2.2700 9,400

Related Tickers

HRYU Hanryu Holdings, Inc.
0.6300
+6.80%
 
BZFD BuzzFeed, Inc.
0.3900
+0.93%
 
TC TuanChe Limited
1.6500
-15.38%
 
AREN The Arena Group Holdings, Inc.
0.6785
+8.44%
 
PROSY Prosus N.V.
6.12
-1.00%
 
WB Weibo Corporation
7.90
-1.99%
 
DOYU DouYu International Holdings Limited
8.06
+0.37%
 
YY JOYY Inc.
32.23
-1.32%
 
KIWB Kiwibox.Com, Inc.
0.0000
0.00%
 
SEATW Vivid Seats Inc.
0.9100
+13.75%