Cheetah Mobile Inc (CMCM) Historical Stock Data
4.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCM is down -0.52% a day on average. There have been 14 days where Cheetah Mobile Inc closed green and 16 days where CMCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.60 | 4.68 | ↑$0.08 (1.74%) | 4.51 | 4.73 | 65.70K |
| 2024-11-19 | 4.21 | 4.30 | ↑$0.09 (2.22%) | 4.21 | 4.48 | 4.63K |
| 2024-11-18 | 4.20 | 4.24 | ↑$0.04 (0.95%) | 4.20 | 4.32 | 2.39K |
| 2024-11-15 | 4.26 | 4.17 | ↓$0.09 (-2.11%) | 4.00 | 4.30 | 13.53K |
| 2024-11-14 | 4.40 | 4.22 | ↓$0.18 (-4.09%) | 4.22 | 4.41 | 7.41K |
| 2024-11-13 | 4.42 | 4.41 | ↓$0.01 (-0.23%) | 4.41 | 4.54 | 9.71K |
| 2024-11-12 | 4.69 | 4.43 | ↓$0.26 (-5.54%) | 4.31 | 4.69 | 15.81K |
| 2024-11-11 | 4.50 | 4.56 | ↑$0.06 (1.33%) | 4.35 | 4.59 | 15.75K |
| 2024-11-08 | 4.42 | 4.44 | ↑$0.02 (0.45%) | 4.35 | 4.49 | 15.80K |
| 2024-11-07 | 4.60 | 4.49 | ↓$0.11 (-2.39%) | 4.48 | 4.60 | 13.65K |
| 2024-11-06 | 4.44 | 4.56 | ↑$0.12 (2.70%) | 4.35 | 4.71 | 32.31K |
| 2024-11-05 | 4.76 | 4.44 | ↓$0.32 (-6.72%) | 4.30 | 4.90 | 44.99K |
| 2024-11-04 | 4.40 | 4.70 | ↑$0.30 (6.82%) | 4.40 | 4.71 | 46.60K |
| 2024-11-01 | 4.33 | 4.38 | ↑$0.05 (1.15%) | 4.33 | 4.45 | 18.77K |
| 2024-10-31 | 4.50 | 4.23 | ↓$0.27 (-6.00%) | 4.19 | 4.52 | 19.59K |
| 2024-10-30 | 4.59 | 4.57 | ↓$0.02 (-0.44%) | 4.47 | 4.67 | 16.38K |
| 2024-10-29 | 4.43 | 4.56 | ↑$0.13 (2.93%) | 4.35 | 4.79 | 55K |
| 2024-10-28 | 4.31 | 4.46 | ↑$0.15 (3.48%) | 4.31 | 4.47 | 17.01K |
| 2024-10-25 | 4.25 | 4.25 | ↓$0.00 (-0.12%) | 4.13 | 4.37 | 5.78K |
| 2024-10-24 | 4.25 | 4.12 | ↓$0.13 (-3.06%) | 4.06 | 4.25 | 34.01K |
| 2024-10-23 | 4.53 | 4.23 | ↓$0.30 (-6.62%) | 4.20 | 4.57 | 18.13K |
| 2024-10-22 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.40 | 4.64 | 38.95K |
| 2024-10-21 | 3.91 | 4.48 | ↑$0.57 (14.58%) | 3.91 | 4.84 | 198.47K |
| 2024-10-18 | 3.96 | 3.93 | ↓$0.03 (-0.76%) | 3.81 | 4.26 | 44.04K |
| 2024-10-17 | 3.88 | 3.81 | ↓$0.07 (-1.80%) | 3.67 | 3.89 | 15.93K |
| 2024-10-16 | 3.91 | 4.00 | ↑$0.09 (2.30%) | 3.86 | 4.25 | 14.06K |
| 2024-10-15 | 4.23 | 3.91 | ↓$0.32 (-7.57%) | 3.86 | 4.25 | 92.68K |
| 2024-10-14 | 4.58 | 4.30 | ↓$0.28 (-6.11%) | 4.23 | 4.58 | 54.25K |
| 2024-10-11 | 4.47 | 4.65 | ↑$0.18 (4.03%) | 4.43 | 4.65 | 22.26K |
| 2024-10-10 | 4.74 | 4.41 | ↓$0.33 (-6.96%) | 4.30 | 4.79 | 43.29K |
Create an account or log in to view more rows.
$CMCM up we go
$CMCM oversold! Buy the dip
$CMCM I don't know shit
but I know I'm holdin till I at least triple up
$CMCM swing puts
$CMCM hello
please hold.
$CMCM going green
$CMCM wow
looking like it’s going to be a monster day!
$CMCM every dip gets bought up.
$CMCM the FOMO will be epic
$CMCM we back boys