Cheetah Mobile Inc (CMCM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -9.41176470588 | 4.25 | 4.33 | 3.56 | 15929 | 3.76287614 | CS |
| 4 | -1.46 | -27.4952919021 | 5.31 | 5.5 | 3.56 | 45045 | 4.18488692 | CS |
| 12 | -0.33 | -7.89473684211 | 4.18 | 6.78 | 3.56 | 71408 | 5.29050818 | CS |
| 26 | 1.7 | 79.0697674419 | 2.15 | 6.78 | 1.988 | 60786 | 4.41428982 | CS |
| 52 | 1.54 | 66.6666666667 | 2.31 | 6.78 | 1.64 | 38327 | 3.96035938 | CS |
| 156 | 1.69 | 78.2407407407 | 2.16 | 6.78 | 0.598449 | 80215 | 2.26145788 | CS |
| 260 | 0.49 | 14.5833333333 | 3.36 | 6.78 | 0.598449 | 290434 | 2.68594489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 3.63 | 0.02 | 0.55 | 3.66 | 3.8723 | 3.58 | 15801 |
| 1721342400 | 3.61 | -0.12 | -3.22 | 3.66 | 3.81 | 3.56 | 25196 |
| 1721256000 | 3.73 | -0.22 | -5.57 | 3.97 | 4.056 | 3.64 | 9056 |
| 1721169600 | 3.95 | -0.07 | -1.74 | 4.03 | 4.08 | 3.9 | 12605 |
| 1721083200 | 4.0199999 | -0.17 | -4.06 | 4.25 | 4.33 | 4.01 | 15686 |
| 1720824000 | 4.19 | 0.09 | 2.20 | 4.12 | 4.46 | 4.0599999 | 46729 |
| 1720737600 | 4.1 | -0.05 | -1.20 | 4.2 | 4.54 | 4.03 | 37285 |
| 1720651200 | 4.15 | 0.2 | 5.06 | 3.91 | 4.2 | 3.9 | 8624 |
| 1720564800 | 3.95 | 0.03 | 0.77 | 3.86 | 4 | 3.8068 | 10463 |
| 1720478400 | 3.92 | 0.25 | 6.81 | 3.6 | 3.98 | 3.56 | 33259 |
| 1720219200 | 3.67 | -0.53 | -12.62 | 4.2 | 4.35 | 3.6101 | 53405 |
| 1720040640 | 4.2 | 0.07 | 1.69 | 4.18 | 4.24 | 4.051 | 9850 |
| 1719960000 | 4.13 | 0.12 | 2.99 | 3.99 | 4.2 | 3.92 | 112733 |
| 1719873600 | 4.01 | 0.03 | 0.75 | 3.9 | 4.12 | 3.9 | 17832 |
| 1719614400 | 3.98 | -0.34 | -7.87 | 4.35 | 4.35 | 3.92 | 48622 |
| 1719528000 | 4.32 | 0.11 | 2.61 | 4.3 | 4.39 | 3.81 | 65742 |
| 1719441600 | 4.21 | -0.14 | -3.22 | 4.38 | 4.98 | 4.05 | 155283 |
| 1719355200 | 4.35 | -1.01 | -18.84 | 5.43 | 5.43 | 4.05 | 138017 |
| 1719268800 | 5.36 | 0.05 | 0.94 | 5.3099999 | 5.5 | 5.25 | 41865 |
| 1719009600 | 5.3099999 | -0.06 | -1.12 | 5.34 | 5.45 | 5.26 | 29874 |
| 1718923200 | 5.37 | 0.58 | 12.11 | 4.7 | 5.58 | 4.62 | 117991 |
| 1718750400 | 4.79 | -0.31 | -6.08 | 5.05 | 5.05 | 4.65 | 80507 |
| 1718664000 | 5.1 | 0 | 0.00 | 5.05 | 5.23 | 5 | 45017 |
| 1718404800 | 5.1 | -0.15 | -2.86 | 5.15 | 5.24 | 5.04 | 51421 |
| 1718318400 | 5.25 | -0.11 | -2.05 | 5.36 | 5.39 | 5.24 | 47936 |
| 1718232000 | 5.36 | -0.19 | -3.42 | 5.5274 | 5.57 | 5.17 | 57922 |
| 1718145600 | 5.55 | -0.12 | -2.12 | 5.62 | 5.7 | 5.45 | 31454 |
| 1718059200 | 5.67 | 0.07 | 1.25 | 5.4 | 5.86 | 5.4 | 43621 |
| 1717800000 | 5.6 | -0.8 | -12.50 | 6.5 | 6.5 | 5.4 | 200892 |
| 1717713600 | 6.4 | 0.32 | 5.26 | 6.15 | 6.78 | 6.1219 | 205420 |
| 1717627200 | 6.08 | 0.04 | 0.66 | 5.96 | 6.2 | 5.6 | 68099 |
| 1717540800 | 6.04 | 0.04 | 0.67 | 6 | 6.1 | 5.9 | 41203 |
| 1717454400 | 6 | -0.01 | -0.17 | 5.94 | 6 | 5.85 | 74084 |
| 1717195200 | 6.01 | 0.06 | 1.01 | 5.97 | 6.01 | 5.595 | 41209 |
| 1717108800 | 5.95 | 0.2 | 3.48 | 5.62 | 6 | 5.62 | 43938 |
| 1717022400 | 5.75 | 0.05 | 0.88 | 5.5 | 5.75 | 5.41 | 49607 |
| 1716936000 | 5.7 | -0.12 | -2.06 | 5.73 | 5.8 | 5.4 | 95257 |
| 1716590400 | 5.82 | 0.07 | 1.22 | 5.9 | 5.96 | 5.4 | 132979 |
| 1716504000 | 5.75 | 0.38 | 7.08 | 5.63 | 6 | 5.55 | 117299 |
| 1716417600 | 5.37 | -0.72 | -11.82 | 6.19 | 6.19 | 5.14 | 187379 |
| 1716331200 | 6.09 | 0.54 | 9.73 | 6.23 | 6.49 | 5.67 | 420197 |
| 1716244800 | 5.55 | 0.96 | 20.92 | 4.7 | 6.3 | 4.69 | 726878 |
| 1715985600 | 4.59 | 0.43 | 10.34 | 4.17 | 4.6 | 4.16 | 39448 |
| 1715899200 | 4.16 | 0.05 | 1.22 | 4.05 | 4.2525 | 4.05 | 3843 |
| 1715812800 | 4.11 | -0.07 | -1.67 | 4.12 | 4.3269 | 4.095 | 12493 |
| 1715726400 | 4.18 | -0.02 | -0.48 | 4.35 | 4.35 | 4.0599999 | 13456 |
| 1715640000 | 4.2 | 0.2 | 5.00 | 4.1 | 4.34 | 4.075 | 27610 |
| 1715380800 | 4 | -0.05 | -1.23 | 4.05 | 4.1202 | 3.9101 | 17468 |
| 1715294400 | 4.05 | 0.03 | 0.75 | 4 | 4.05 | 3.93 | 6003 |
| 1715208000 | 4.0199999 | -0.07 | -1.71 | 3.98 | 4.1457 | 3.96 | 7882 |
| 1715121600 | 4.09 | -0.02 | -0.49 | 4.05 | 4.1 | 3.9101 | 10167 |
| 1715035200 | 4.11 | 0.14 | 3.53 | 4.03 | 4.21 | 3.8 | 23581 |
| 1714776000 | 3.97 | -0.01 | -0.25 | 4.05 | 4.05 | 3.86 | 30860 |
| 1714689600 | 3.98 | -0.08 | -1.97 | 4 | 4.1495 | 3.94 | 12308 |
| 1714603200 | 4.0599999 | 0.15 | 3.84 | 3.89 | 4.15 | 3.89 | 14701 |
| 1714516800 | 3.91 | -0.13 | -3.22 | 3.93 | 3.97 | 3.87 | 13201 |
| 1714430400 | 4.04 | -0.22 | -5.16 | 4.18 | 4.3159 | 3.915 | 26606 |
| 1714171200 | 4.26 | -0.03 | -0.70 | 4.36 | 4.36 | 4.0039999 | 27248 |
| 1714084800 | 4.29 | 0.33 | 8.33 | 4.03 | 4.39 | 3.9723 | 67996 |
| 1713998400 | 3.96 | -0.1 | -2.46 | 4.0599999 | 4.12 | 3.7942 | 15304 |
| 1713912000 | 4.0599999 | 0.33 | 8.85 | 3.78 | 4.2497 | 3.4659 | 65786 |
| 1713825600 | 3.73 | 0.19 | 5.37 | 3.57 | 3.88 | 3.57 | 24986 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
