Cheetah Mobile Inc (CMCM) Historical Stock Data
3.37 ↑0.28 (9.06%)
As of April 18, 2024, 2:02pm EST.
Historical Data
In the past 30 trading days, CMCM is up 1.86% a day on average. There have been 21 days where Cheetah Mobile Inc closed green and 9 days where CMCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 2.45 | 2.45 | ↑$0.00 (0.16%) | 2.45 | 2.46 | 5.91K |
| 2024-03-19 | 2.48 | 2.47 | ↓$0.02 (-0.60%) | 2.47 | 2.49 | 2.12K |
| 2024-03-18 | 2.49 | 2.49 | ↑$0.00 (0.00%) | 2.44 | 2.50 | 55.06K |
| 2024-03-15 | 2.45 | 2.45 | ↓$0.00 (-0.08%) | 2.45 | 2.50 | 13.82K |
| 2024-03-14 | 2.48 | 2.49 | ↑$0.01 (0.40%) | 2.45 | 2.50 | 18.97K |
| 2024-03-13 | 2.45 | 2.50 | ↑$0.05 (2.04%) | 2.45 | 2.51 | 7.41K |
| 2024-03-12 | 2.50 | 2.50 | ↑$0.00 (0.10%) | 2.43 | 2.53 | 14.33K |
| 2024-03-11 | 2.67 | 2.49 | ↓$0.18 (-6.68%) | 2.49 | 2.67 | 16.87K |
| 2024-03-08 | 2.42 | 2.62 | ↑$0.20 (8.26%) | 2.42 | 2.63 | 31.01K |
| 2024-03-07 | 2.42 | 2.44 | ↑$0.02 (0.83%) | 2.42 | 2.50 | 9.91K |
Create an account or log in to view more rows.
$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.
$CMCM if your selling dont regret it later