Cheetah Mobile Inc (CMCM) Historical Stock Data
3.98 ↓0.08 (-1.97%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMCM is up 2.42% a day on average. There have been 19 days where Cheetah Mobile Inc closed green and 11 days where CMCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.94 | 4.15 | 12.31K |
| 2024-05-01 | 3.89 | 4.06 | ↑$0.17 (4.37%) | 3.89 | 4.15 | 14.70K |
| 2024-04-30 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.87 | 3.96 | 13.20K |
| 2024-04-29 | 4.18 | 4.04 | ↓$0.14 (-3.35%) | 3.92 | 4.32 | 26.61K |
| 2024-04-26 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.00 | 4.36 | 27.25K |
| 2024-04-25 | 3.90 | 4.29 | ↑$0.39 (10.00%) | 3.90 | 4.39 | 69.87K |
| 2024-04-24 | 4.06 | 3.96 | ↓$0.10 (-2.46%) | 3.79 | 4.12 | 15.30K |
| 2024-04-23 | 3.78 | 4.06 | ↑$0.28 (7.41%) | 3.47 | 4.25 | 65.79K |
| 2024-04-22 | 3.57 | 3.73 | ↑$0.16 (4.48%) | 3.57 | 3.88 | 24.99K |
| 2024-04-19 | 3.40 | 3.54 | ↑$0.14 (4.12%) | 3.40 | 3.62 | 13.88K |
| 2024-04-18 | 3.15 | 3.37 | ↑$0.22 (6.98%) | 3.15 | 3.74 | 84.07K |
| 2024-04-17 | 3.69 | 3.09 | ↓$0.60 (-16.26%) | 3.01 | 3.90 | 223.75K |
| 2024-04-16 | 4.85 | 3.89 | ↓$0.96 (-19.79%) | 3.71 | 5.10 | 284.86K |
| 2024-04-15 | 4.71 | 4.85 | ↑$0.14 (2.97%) | 4.69 | 5.20 | 251.96K |
| 2024-04-12 | 4.34 | 4.61 | ↑$0.27 (6.22%) | 4.33 | 4.74 | 174.97K |
| 2024-04-11 | 4.05 | 4.37 | ↑$0.32 (7.90%) | 3.94 | 4.76 | 370.35K |
| 2024-04-10 | 3.50 | 3.97 | ↑$0.47 (13.43%) | 3.50 | 4.04 | 166.58K |
| 2024-04-09 | 3.49 | 3.64 | ↑$0.15 (4.30%) | 3.49 | 3.65 | 76.30K |
| 2024-04-08 | 3.44 | 3.54 | ↑$0.10 (2.91%) | 3.44 | 3.65 | 86.13K |
| 2024-04-05 | 3.27 | 3.49 | ↑$0.22 (6.73%) | 3.02 | 3.61 | 98.17K |
| 2024-04-04 | 3.34 | 3.24 | ↓$0.10 (-2.99%) | 3.21 | 3.49 | 24.41K |
| 2024-04-03 | 3.25 | 3.39 | ↑$0.14 (4.31%) | 3.25 | 3.41 | 43.02K |
| 2024-04-02 | 2.81 | 3.26 | ↑$0.45 (16.01%) | 2.81 | 3.43 | 165.90K |
| 2024-04-01 | 2.92 | 2.95 | ↑$0.03 (1.03%) | 2.70 | 3.07 | 28.26K |
| 2024-03-28 | 2.64 | 3.01 | ↑$0.37 (14.02%) | 2.63 | 3.35 | 149.69K |
| 2024-03-27 | 2.71 | 2.68 | ↓$0.03 (-1.11%) | 2.63 | 2.80 | 42.88K |
| 2024-03-26 | 2.38 | 2.70 | ↑$0.32 (13.45%) | 2.37 | 2.80 | 178.23K |
| 2024-03-25 | 2.40 | 2.32 | ↓$0.08 (-3.33%) | 2.31 | 2.40 | 28.10K |
| 2024-03-22 | 2.34 | 2.35 | ↑$0.01 (0.43%) | 2.34 | 2.38 | 32.79K |
| 2024-03-21 | 2.43 | 2.29 | ↓$0.14 (-5.76%) | 2.25 | 2.48 | 37.40K |
Create an account or log in to view more rows.
$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
$CMCM I think I like this stock more everyday
$CMCM I need a smoke after this trade
$CMCM BOUGHT TODAY!
$CMCM every dip gets bought up.
$CMCM hows short doing? Keep short pls
we need your money.