CMCM - Cheetah Mobile Inc.
3.75
-0.150 -4.000%
Share volume: 12,416
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.90
-0.15
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.83 | $3.83 | $3.83 | $3.83 | $3.70 | $3.70 | $3.75 | $3.75 | 12,416 | $12,416.00 |
| 05-08-2025 | $3.83 | $3.83 | $3.90 | $3.90 | $3.65 | $3.65 | $3.90 | $3.90 | 12,379 | $12,379.00 |
| 05-07-2025 | $3.77 | $3.77 | $3.87 | $3.87 | $3.77 | $3.77 | $3.81 | $3.81 | 1,861 | $1,861.00 |
| 05-06-2025 | $3.80 | $3.80 | $3.93 | $3.93 | $3.75 | $3.75 | $3.88 | $3.88 | 15,553 | $15,553.00 |
| 05-05-2025 | $3.81 | $3.81 | $3.84 | $3.84 | $3.71 | $3.71 | $3.75 | $3.75 | 3,313 | $3,313.00 |
| 05-02-2025 | $3.85 | $3.85 | $3.89 | $3.89 | $3.80 | $3.80 | $3.89 | $3.89 | 8,507 | $8,507.00 |
| 05-01-2025 | $3.80 | $3.80 | $3.80 | $3.80 | $3.71 | $3.71 | $3.71 | $3.71 | 2,011 | $2,011.00 |
| 04-30-2025 | $3.70 | $3.70 | $3.76 | $3.76 | $3.65 | $3.65 | $3.76 | $3.76 | 4,066 | $4,066.00 |
| 04-29-2025 | $3.76 | $3.76 | $3.76 | $3.76 | $3.68 | $3.68 | $3.68 | $3.68 | 7,409 | $7,409.00 |
| 04-28-2025 | $3.95 | $3.95 | $3.95 | $3.95 | $3.72 | $3.72 | $3.72 | $3.72 | 16,527 | $16,527.00 |
