• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Cheetah Mobile Inc. American Depositary Shares (NY:CMCM)

    5.610 +0.170 (+3.12%)
    Streaming Delayed Price Updated: 10:34 AM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 5.400 5.680 5.270 5.440 12,212 -0.04(-0.73%)
    Apr 29, 2026 5.640 5.940 5.450 5.480 6,095 -0.08(-1.44%)
    Apr 28, 2026 5.300 5.635 5.260 5.560 18,651 +0.21(+3.93%)
    Apr 27, 2026 5.350 5.520 5.280 5.350 9,991 +0.00(+0.00%)
    Apr 24, 2026 5.400 5.520 5.335 5.350 9,032 -0.06(-1.11%)
    Apr 23, 2026 5.400 5.600 5.360 5.410 24,198 -0.01(-0.18%)
    Apr 22, 2026 5.570 5.570 5.410 5.420 6,109 -0.02(-0.37%)
    Apr 21, 2026 5.750 5.857 5.420 5.440 14,532 -0.20(-3.55%)
    Apr 20, 2026 5.950 5.950 5.480 5.640 17,440 -0.13(-2.25%)
    Apr 17, 2026 5.830 5.840 5.700 5.770 9,135 +0.17(+3.04%)
    Apr 16, 2026 5.660 5.827 5.600 5.600 4,626 -0.10(-1.75%)
    Apr 15, 2026 5.690 5.950 5.690 5.700 7,017 +0.01(+0.18%)
    Apr 14, 2026 5.530 5.900 5.530 5.690 15,066 +0.10(+1.79%)
    Apr 13, 2026 5.450 5.730 5.450 5.590 4,162 +0.12(+2.19%)
    Apr 10, 2026 5.760 5.760 5.470 5.470 39,293 -0.14(-2.50%)
    Apr 09, 2026 5.720 6.470 5.610 5.610 29,628 -0.15(-2.60%)
    Apr 08, 2026 5.830 6.020 5.680 5.760 10,632 +0.09(+1.59%)
    Apr 07, 2026 5.875 5.875 5.610 5.670 3,728 +0.00(+0.00%)
    Apr 06, 2026 5.580 5.861 5.560 5.670 5,267 +0.11(+1.98%)
    Apr 02, 2026 5.430 5.900 5.430 5.560 39,047 +0.06(+1.09%)
    Apr 01, 2026 5.630 5.740 5.500 5.500 10,125 -0.01(-0.18%)
    Mar 31, 2026 5.520 5.820 5.390 5.510 34,728 -0.05(-0.90%)
    Mar 30, 2026 5.900 6.180 5.500 5.560 43,562 -0.34(-5.76%)
    Mar 27, 2026 6.100 6.205 5.850 5.900 39,731 -0.19(-3.12%)
    Mar 26, 2026 6.600 6.600 6.020 6.090 105,390 -0.57(-8.56%)
    Mar 25, 2026 6.930 6.930 6.590 6.660 20,749 -0.37(-5.26%)
    Mar 24, 2026 7.078 7.120 6.775 7.030 38,024 -0.02(-0.28%)
    Mar 23, 2026 6.830 7.380 6.790 7.050 72,644 +0.28(+4.14%)
    Mar 20, 2026 6.850 7.000 6.750 6.770 16,318 -0.06(-0.88%)
    Mar 19, 2026 7.150 7.150 6.800 6.830 8,135 -0.42(-5.79%)
    Mar 18, 2026 7.280 7.440 7.250 7.250 29,654 +0.01(+0.14%)
    Mar 17, 2026 7.110 7.400 7.050 7.240 11,135 +0.09(+1.26%)
    Mar 16, 2026 6.980 7.590 6.980 7.150 67,598 +0.29(+4.23%)
    Mar 13, 2026 6.850 7.000 6.760 6.860 9,352 +0.02(+0.29%)
    Mar 12, 2026 6.910 7.100 6.670 6.840 49,239 -0.08(-1.16%)
    Mar 11, 2026 7.450 7.489 6.800 6.920 83,296 -0.58(-7.73%)
    Mar 10, 2026 7.640 7.750 7.430 7.500 24,346 -0.15(-1.96%)
    Mar 09, 2026 7.860 8.300 7.280 7.650 107,323 -0.03(-0.39%)
    Mar 06, 2026 7.530 7.980 7.450 7.680 92,394 +0.15(+1.99%)
    Mar 05, 2026 6.930 7.560 6.900 7.530 37,891 +0.58(+8.35%)
    Mar 04, 2026 6.290 7.000 6.290 6.950 29,872 +0.77(+12.46%)
    Mar 03, 2026 6.400 6.640 6.150 6.180 18,902 -0.47(-7.07%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.