Cheetah Mobile Inc (CMCM)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.60869565217 | 4.6 | 4.94 | 4.51 | 41602 | 4.72609337 | CS |
| 4 | -0.58 | -10.9433962264 | 5.3 | 6.77 | 4.5 | 76834 | 5.53654701 | CS |
| 12 | 0.22 | 4.88888888889 | 4.5 | 6.77 | 3.67 | 55703 | 5.07551955 | CS |
| 26 | 0.42 | 9.76744186047 | 4.3 | 6.77 | 3.02 | 39810 | 4.68147622 | CS |
| 52 | 2.46 | 108.849557522 | 2.26 | 6.78 | 1.988 | 48725 | 4.51140744 | CS |
| 156 | 3.48 | 280.64516129 | 1.24 | 6.78 | 0.598449 | 59062 | 2.74611441 | CS |
| 260 | 1.12 | 31.1111111111 | 3.6 | 6.78 | 0.598449 | 258763 | 2.55946686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 4.72 | 0.01 | 0.21 | 4.61 | 4.92 | 4.61 | 43427 |
| 1735077840 | 4.71 | -0.06 | -1.26 | 4.92 | 4.92 | 4.6 | 40920 |
| 1734997200 | 4.7699999 | 0.06 | 1.38 | 4.7 | 4.94 | 4.635 | 38739 |
| 1734738000 | 4.705 | 0.12 | 2.51 | 4.59 | 4.87 | 4.51 | 36741 |
| 1734651600 | 4.59 | 0.03 | 0.66 | 4.7 | 4.7 | 4.5 | 37441 |
| 1734565200 | 4.5599999 | -0.21 | -4.40 | 4.99 | 4.99 | 4.54 | 75974 |
| 1734478800 | 4.7699999 | -1.35 | -22.06 | 5.9617 | 6.04 | 4.6605 | 207055 |
| 1734392400 | 6.12 | -0.21 | -3.32 | 6.225 | 6.7 | 6.05 | 86701 |
| 1734133200 | 6.33 | 0.07 | 1.12 | 6.18 | 6.5 | 6.18 | 24422 |
| 1734046800 | 6.26 | 0.12 | 1.95 | 6.2 | 6.77 | 6.2 | 120091 |
| 1733960400 | 6.14 | -0.07 | -1.13 | 6.23 | 6.2968 | 6.11 | 26142 |
| 1733874000 | 6.21 | 0.25 | 4.19 | 6.15 | 6.465 | 5.93 | 94126 |
| 1733787600 | 5.96 | 0.11 | 1.88 | 6.2 | 6.55 | 5.86 | 88291 |
| 1733528400 | 5.85 | 0.23 | 4.09 | 5.79 | 6.12 | 5.65 | 143893 |
| 1733442000 | 5.62 | 0.15 | 2.74 | 5.595 | 5.9 | 5.5 | 51924 |
| 1733355600 | 5.47 | -0.17 | -3.01 | 5.5599999 | 5.6194 | 5.38 | 42362 |
| 1733269200 | 5.64 | -0.33 | -5.53 | 5.95 | 6.0375 | 5.516 | 45438 |
| 1733182800 | 5.97 | 0.19 | 3.29 | 5.76 | 6.11 | 5.53 | 108134 |
| 1732917840 | 5.78 | 0.61 | 11.80 | 5.2 | 5.79 | 5.1859 | 118669 |
| 1732750800 | 5.17 | -0.01 | -0.19 | 5.18 | 5.32 | 5.04 | 29040 |
| 1732664400 | 5.18 | 0.19 | 3.81 | 5.1832 | 5.44 | 5.15 | 81265 |
| 1732578000 | 4.99 | 0.44 | 9.67 | 4.6 | 5.19 | 4.5199999 | 85363 |
| 1732318800 | 4.55 | -0.06 | -1.30 | 4.64 | 4.76 | 4.46 | 21992 |
| 1732232400 | 4.61 | -0.07 | -1.50 | 4.68 | 4.8 | 4.6 | 16535 |
| 1732146000 | 4.68 | 0.38 | 8.75 | 4.51 | 4.73 | 4.51 | 64944 |
| 1732059600 | 4.3034 | 0.06 | 1.50 | 4.385 | 4.48 | 4.3034 | 4513 |
| 1731973200 | 4.24 | 0.07 | 1.68 | 4.2 | 4.39 | 4.2 | 2267 |
| 1731714000 | 4.17 | -0.05 | -1.18 | 4.26 | 4.2983 | 4.002 | 13511 |
| 1731627600 | 4.22 | -0.19 | -4.31 | 4.4 | 4.41 | 4.22 | 6477 |
| 1731541200 | 4.41 | -0.02 | -0.45 | 4.42 | 4.54 | 4.41 | 9004 |
| 1731454800 | 4.43 | -0.13 | -2.85 | 4.69 | 4.69 | 4.3099999 | 14986 |
| 1731368400 | 4.5599999 | 0.12 | 2.70 | 4.5 | 4.59 | 4.3465 | 15747 |
| 1731109200 | 4.44 | -0.05 | -1.11 | 4.49 | 4.49 | 4.35 | 15457 |
| 1731022800 | 4.49 | -0.07 | -1.54 | 4.535 | 4.59 | 4.48 | 13079 |
| 1730936400 | 4.5599999 | 0.12 | 2.70 | 4.61 | 4.71 | 4.3501 | 31405 |
| 1730850000 | 4.44 | -0.26 | -5.53 | 4.7699999 | 4.9 | 4.3 | 44690 |
| 1730763600 | 4.7 | 0.32 | 7.31 | 4.4 | 4.71 | 4.4 | 46407 |
| 1730500800 | 4.38 | 0.15 | 3.55 | 4.26 | 4.45 | 4.26 | 18119 |
| 1730414400 | 4.23 | -0.34 | -7.44 | 4.5 | 4.5199999 | 4.19 | 18894 |
| 1730328000 | 4.57 | 0.01 | 0.22 | 4.54 | 4.67 | 4.465 | 15160 |
| 1730241600 | 4.5599999 | 0.1 | 2.24 | 4.3613 | 4.79 | 4.3613 | 54657 |
| 1730155200 | 4.46 | 0.22 | 5.06 | 4.3099999 | 4.47 | 4.3099999 | 15512 |
| 1729896000 | 4.245 | 0.13 | 3.03 | 4.25 | 4.3662 | 4.131351 | 5780 |
| 1729809600 | 4.12 | -0.11 | -2.60 | 4.25 | 4.25 | 4.0599999 | 34010 |
| 1729723200 | 4.23 | -0.21 | -4.73 | 4.53 | 4.5657 | 4.2 | 18128 |
| 1729636800 | 4.44 | -0.04 | -0.89 | 4.53 | 4.64 | 4.399 | 37971 |
| 1729550400 | 4.48 | 0.55 | 13.99 | 3.91 | 4.84 | 3.91 | 198236 |
| 1729291200 | 3.93 | 0.12 | 3.15 | 3.96 | 4.26 | 3.812 | 44040 |
| 1729204800 | 3.81 | -0.19 | -4.75 | 3.88 | 3.89 | 3.67 | 15926 |
| 1729118400 | 4 | 0.09 | 2.30 | 3.91 | 4.2499 | 3.86 | 14062 |
| 1729032000 | 3.91 | -0.39 | -9.07 | 4.23 | 4.245 | 3.86 | 92681 |
| 1728945600 | 4.3 | -0.35 | -7.53 | 4.58 | 4.58 | 4.23 | 54245 |
| 1728686400 | 4.65 | 0.24 | 5.44 | 4.47 | 4.65 | 4.43 | 22258 |
| 1728600000 | 4.41 | -0.32 | -6.77 | 4.785 | 4.785 | 4.3019999 | 43193 |
| 1728513600 | 4.73 | -0.42 | -8.16 | 5.14 | 5.14 | 4.5 | 80673 |
| 1728427200 | 5.15 | -0.46 | -8.20 | 4.8974 | 5.22 | 4.84 | 61288 |
| 1728340800 | 5.61 | 0.83 | 17.36 | 4.8 | 5.68 | 4.8 | 201193 |
| 1728081600 | 4.78 | 0.27 | 5.99 | 4.5 | 4.8166 | 4.45 | 143731 |
| 1727995200 | 4.51 | -0.21 | -4.45 | 4.67 | 4.69 | 4.28 | 78507 |
| 1727908800 | 4.72 | 0.35 | 8.05 | 4.68 | 4.745 | 4.37 | 147897 |
| 1727822400 | 4.3684 | 0.1 | 2.30 | 4.32 | 4.369 | 4.0599999 | 39132 |
| 1727735520 | 4.2699999 | 0.21 | 5.17 | 4.23 | 4.5 | 4.155 | 135830 |
| 1727476800 | 4.0599999 | 0 | 0.00 | 4.08 | 4.24 | 3.97 | 84312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
