Get the Stockscreener App
4.11
1.67%
-0.07
After Hours:
4.11
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 May 15, 2024, is $4.11.
- 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 191.49% to $4.11 now.
- The 52-week high stock price for CMCM is $5.20, representing a 26.52% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for CMCM is $1.64, indicating a -60.10% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $4.33 | $4.09 | $0.2319 | 12,493.0 | -1.67% |
| May 14, 2024 | $4.35 | $4.06 | $0.29 | 13,456.0 | -0.48% |
| May 13, 2024 | $4.34 | $4.08 | $0.265 | 27,539.0 | +5.00% |
| May 10, 2024 | $4.12 | $3.91 | $0.2101 | 17,468.0 | -1.23% |
| May 09, 2024 | $4.05 | $3.93 | $0.12 | 6,003.0 | +0.75% |
| May 08, 2024 | $4.15 | $3.96 | $0.1857 | 7,882.0 | -1.71% |
| May 07, 2024 | $4.10 | $3.91 | $0.1899 | 10,167.0 | -0.49% |
| May 06, 2024 | $4.21 | $3.80 | $0.41 | 23,581.0 | +3.53% |
| May 03, 2024 | $4.01 | $3.86 | $0.1455 | 30,860.0 | -0.25% |
| May 02, 2024 | $4.15 | $3.94 | $0.2095 | 12,308.0 | -1.97% |
| May 01, 2024 | $4.15 | $3.89 | $0.26 | 14,701.0 | +3.84% |
| Apr 30, 2024 | $3.96 | $3.87 | $0.09 | 13,201.0 | -3.22% |
| Apr 29, 2024 | $4.32 | $3.92 | $0.4009 | 26,606.0 | -5.16% |
| Apr 26, 2024 | $4.36 | $4.00 | $0.356 | 27,248.0 | -0.70% |
| Apr 25, 2024 | $4.39 | $3.90 | $0.49 | 69,865.0 | +8.33% |
| Apr 24, 2024 | $4.12 | $3.79 | $0.3258 | 15,265.0 | -2.46% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $4.35 | $3.80 | $0.55 | 188,951.0 | +5.12% |
| Apr, 2024 | $5.20 | $2.70 | $2.50 | 2,331,201.0 | +29.90% |
| 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% |
0.96%
Cap:
|
Volume (24h):