Cheetah Mobile Inc (CMCM) Historical Stock Data
4.53 ↓0.07 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCM is down -0.36% a day on average. There have been 15 days where Cheetah Mobile Inc closed green and 15 days where CMCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 4.64 | 4.53 | ↓$0.11 (-2.48%) | 4.51 | 4.75 | 16.97K |
| 2025-01-02 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.60 | 4.88 | 20.74K |
| 2024-12-31 | 4.77 | 4.60 | ↓$0.17 (-3.60%) | 4.60 | 4.88 | 8.18K |
| 2024-12-30 | 4.99 | 4.76 | ↓$0.23 (-4.58%) | 4.60 | 4.99 | 8.24K |
| 2024-12-27 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.78 | 5.21 | 37.31K |
| 2024-12-26 | 4.61 | 4.72 | ↑$0.11 (2.39%) | 4.61 | 4.92 | 43.43K |
| 2024-12-24 | 4.92 | 4.71 | ↓$0.21 (-4.27%) | 4.60 | 4.92 | 40.92K |
| 2024-12-23 | 4.70 | 4.77 | ↑$0.07 (1.49%) | 4.56 | 4.94 | 40.83K |
| 2024-12-20 | 4.60 | 4.71 | ↑$0.11 (2.28%) | 4.51 | 4.87 | 41.23K |
| 2024-12-19 | 4.74 | 4.59 | ↓$0.15 (-3.16%) | 4.50 | 4.74 | 37.75K |
| 2024-12-18 | 4.75 | 4.56 | ↓$0.19 (-4.00%) | 4.54 | 5.08 | 78.03K |
| 2024-12-17 | 5.97 | 4.77 | ↓$1.20 (-20.10%) | 4.66 | 6.05 | 209.24K |
| 2024-12-16 | 6.33 | 6.12 | ↓$0.21 (-3.32%) | 6.05 | 6.70 | 88.80K |
| 2024-12-13 | 6.20 | 6.33 | ↑$0.13 (2.10%) | 6.18 | 6.50 | 25.30K |
| 2024-12-12 | 6.20 | 6.26 | ↑$0.06 (0.97%) | 6.20 | 6.77 | 120.14K |
| 2024-12-11 | 6.28 | 6.14 | ↓$0.14 (-2.23%) | 6.11 | 6.30 | 29K |
| 2024-12-10 | 6.15 | 6.21 | ↑$0.06 (0.98%) | 5.93 | 6.47 | 97.22K |
| 2024-12-09 | 5.99 | 5.96 | ↓$0.03 (-0.50%) | 5.86 | 6.55 | 90.88K |
| 2024-12-06 | 5.79 | 5.85 | ↑$0.06 (1.04%) | 5.65 | 6.12 | 144.03K |
| 2024-12-05 | 5.37 | 5.62 | ↑$0.25 (4.66%) | 5.37 | 5.90 | 52.46K |
| 2024-12-04 | 5.39 | 5.47 | ↑$0.08 (1.48%) | 5.38 | 5.62 | 45.37K |
| 2024-12-03 | 5.79 | 5.64 | ↓$0.15 (-2.59%) | 5.52 | 6.04 | 47.35K |
| 2024-12-02 | 5.76 | 5.97 | ↑$0.21 (3.65%) | 5.53 | 6.11 | 111.82K |
| 2024-11-29 | 5.19 | 5.78 | ↑$0.59 (11.37%) | 5.15 | 5.79 | 118.99K |
| 2024-11-27 | 5.18 | 5.17 | ↓$0.01 (-0.19%) | 5.04 | 5.32 | 31.12K |
| 2024-11-26 | 5.10 | 5.18 | ↑$0.08 (1.57%) | 5.08 | 5.44 | 90.73K |
| 2024-11-25 | 4.47 | 4.99 | ↑$0.52 (11.63%) | 4.47 | 5.19 | 86.22K |
| 2024-11-22 | 4.62 | 4.55 | ↓$0.07 (-1.52%) | 4.42 | 4.76 | 25.30K |
| 2024-11-21 | 4.80 | 4.61 | ↓$0.19 (-3.96%) | 4.60 | 4.80 | 17.45K |
| 2024-11-20 | 4.60 | 4.68 | ↑$0.08 (1.74%) | 4.51 | 4.73 | 65.70K |
Create an account or log in to view more rows.
$CMCM breaking out of this wedge sooner than later
$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