4.06
price up icon8.85%   +0.33
pre-market  Pre-market:  4.06  
loading

Cheetah Mobile Inc ADR Stock (CMCM) Price History

The historical daily chart and data for Cheetah Mobile Inc ADR stock (CMCM), adjusted for splits and dividends, show that the latest closing stock price as of April 23, 2024, is $4.06.
  • Cheetah Mobile Inc ADR all-time high stock price is $183.15, occurred on May 20, 2015.
  • The lowest Cheetah Mobile Inc ADR stock price recorded was $1.41 on November 11, 2022. Since then, Cheetah Mobile Inc ADR's stock price has risen over 187.94% to $4.06 now.
  • The 52-week high stock price for CMCM is $5.20, representing a 28.08% increase from the current share price, occurred on April 15, 2024.
  • The 52-week low stock price for CMCM is $1.64, indicating a -59.61% decrease from the current share price, occurred on October 23, 2023.
  • The closing price of Cheetah Mobile Inc ADR (CMCM) stock in the beginning of 2023 was $6.85. The stock closed the year at $1.84, a loss of over -73.14% for the year.
The table below shows more information about CMCM historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2024 $4.25 $3.47 $0.7838 65,786.0 +8.85%
Apr 22, 2024 $3.88 $3.57 $0.31 24,986.0 +5.37%
Apr 19, 2024 $3.62 $3.40 $0.222 13,853.0 +5.04%
Apr 18, 2024 $3.74 $3.15 $0.59 84,070.0 +9.06%
Apr 17, 2024 $3.90 $3.01 $0.89 223,389.0 -20.57%
Apr 16, 2024 $5.10 $3.71 $1.39 284,524.0 -19.79%
Apr 15, 2024 $5.20 $4.69 $0.51 251,570.0 +5.21%
Apr 12, 2024 $4.74 $4.33 $0.41 174,263.0 +5.49%
Apr 11, 2024 $4.76 $3.94 $0.8218 368,951.0 +10.08%
Apr 10, 2024 $4.04 $3.50 $0.54 166,432.0 +9.07%
Apr 09, 2024 $3.65 $3.49 $0.16 76,288.0 +3.41%
Apr 08, 2024 $3.65 $3.44 $0.21 85,656.0 +0.86%
Apr 05, 2024 $3.61 $3.02 $0.5907 98,163.0 +7.72%
Apr 04, 2024 $3.49 $3.21 $0.2835 24,409.0 -4.42%
Apr 03, 2024 $3.41 $3.25 $0.1633 43,022.0 +3.99%
Apr 02, 2024 $3.43 $2.81 $0.62 165,900.0 +10.51%
Apr 01, 2024 $3.07 $2.70 $0.37 27,754.0 -1.99%
Mar 28, 2024 $3.35 $2.63 $0.7165 149,182.0 +12.31%
Mar 27, 2024 $2.80 $2.63 $0.1697 42,877.0 -0.74%
Mar 26, 2024 $2.80 $2.37 $0.43 169,267.0 +16.38%

Cheetah Mobile Inc ADR Stock (CMCM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cheetah Mobile Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheetah Mobile Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cheetah Mobile Inc ADR Stock (CMCM) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $5.20 $2.70 $2.50 2,244,802.0 +34.88%
Mar, 2024 $3.35 $2.25 $1.10 721,121.0 +14.02%
Feb, 2024 $2.69 $1.99 $0.702 431,024.0 +28.16%
Jan, 2024 $2.33 $2.00 $0.3333 183,139.0 -9.65%

Cheetah Mobile Inc ADR Stock (CMCM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.42 $1.87 $0.5499 348,614.0 +15.74%
Nov, 2023 $2.33 $1.66 $0.67 216,769.0 +15.88%
Oct, 2023 $2.00 $1.64 $0.36 163,321.0 -14.14%
Sep, 2023 $2.30 $1.85 $0.45 196,604.0 -12.00%
Aug, 2023 $2.65 $2.07 $0.58 442,392.0 -12.79%
Jul, 2023 $2.98 $2.30 $0.68 873,061.0 +10.73%
Jun, 2023 $2.55 $2.03 $0.5226 518,791.0 +11.48%
May, 2023 $2.54 $1.95 $0.59 427,353.0 -4.56%
Apr, 2023 $2.87 $2.13 $0.7446 645,887.0 -16.09%
Mar, 2023 $2.68 $2.11 $0.57 390,379.0 +2.35%
Feb, 2023 $3.58 $2.42 $1.16 982,908.0 -6.25%
Jan, 2023 $2.86 $1.84 $1.02 1,122,863.0 +47.83%

Cheetah Mobile Inc ADR Stock (CMCM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.21 $1.73 $0.4824 1,015,420.0 -2.65%
Nov, 2022 $2.00 $1.41 $0.5888 1,062,409.0 +3.85%
Oct, 2022 $2.39 $1.80 $0.59 636,718.0 -9.45%
Sep, 2022 $6.50 $1.97 $4.54 9,258,503.6 -41.88%
Aug, 2022 $3.94 $3.30 $0.638 184,842.2 -5.10%
Jul, 2022 $4.03 $3.30 $0.73 214,934.6 +5.59%
Jun, 2022 $4.05 $2.99 $1.06 309,035.8 +0.47%
May, 2022 $4.35 $3.35 $1.00 166,547.2 -14.11%
Apr, 2022 $5.25 $4.00 $1.25 181,160.2 -17.48%
Mar, 2022 $6.65 $3.26 $3.39 923,963.4 -24.26%
Feb, 2022 $6.95 $5.85 $1.10 346,125.4 +3.23%
Jan, 2022 $7.75 $5.76 $1.99 375,789.6 -9.49%
$60.33
price up icon 2.93%
$11.39
price up icon 2.24%
internet_content_information TME
$12.32
price up icon 4.76%
$33.02
price up icon 0.89%
$98.23
price up icon 1.02%
$129.36
price up icon 1.64%
Cap:     |  Volume (24h):