Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.480 -0.090 (-1.37%)

Official Closing Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	6.630	6.719	6.430	6.480	10,700	-0.09(-1.37%)
Dec 17, 2025	6.895	6.897	6.510	6.570	21,801	-0.16(-2.38%)
Dec 16, 2025	6.590	6.810	6.590	6.730	110,656	+0.05(+0.75%)
Dec 15, 2025	6.700	6.800	6.550	6.680	21,370	-0.04(-0.60%)
Dec 12, 2025	6.850	6.890	6.720	6.720	8,057	-0.37(-5.22%)
Dec 11, 2025	6.930	7.340	6.850	7.090	8,539	+0.13(+1.87%)
Dec 10, 2025	6.900	7.010	6.560	6.960	18,315	+0.09(+1.31%)
Dec 09, 2025	6.650	6.900	6.635	6.870	16,664	+0.08(+1.18%)
Dec 08, 2025	6.910	6.950	6.720	6.790	28,264	-0.08(-1.16%)
Dec 05, 2025	6.850	6.900	6.850	6.870	10,906	+0.07(+1.03%)
Dec 04, 2025	6.810	7.000	6.710	6.800	41,063	-0.01(-0.15%)
Dec 03, 2025	6.820	7.060	6.800	6.810	35,026	+0.01(+0.15%)
Dec 02, 2025	7.220	7.590	6.540	6.800	144,491	-0.71(-9.45%)
Dec 01, 2025	7.650	7.800	7.290	7.510	26,940	-0.28(-3.59%)
Nov 28, 2025	7.390	7.985	7.390	7.790	10,185	+0.41(+5.56%)
Nov 26, 2025	9.000	9.000	7.260	7.380	256,386	-1.13(-13.28%)
Nov 25, 2025	7.990	8.608	7.990	8.510	161,587	+0.62(+7.86%)
Nov 24, 2025	6.530	7.900	6.530	7.890	58,111	+1.45(+22.52%)
Nov 21, 2025	6.470	6.595	6.250	6.440	14,112	-0.02(-0.31%)
Nov 20, 2025	6.490	6.700	6.300	6.460	32,394	+0.10(+1.57%)
Nov 19, 2025	6.530	6.580	6.290	6.360	8,974	-0.01(-0.16%)
Nov 18, 2025	6.500	6.700	6.210	6.370	38,478	-0.20(-3.04%)
Nov 17, 2025	6.730	6.825	6.500	6.570	34,359	-0.11(-1.65%)
Nov 14, 2025	6.510	6.860	6.510	6.680	25,032	+0.06(+0.91%)
Nov 13, 2025	7.100	7.410	6.620	6.620	59,881	-0.65(-8.94%)
Nov 12, 2025	7.240	7.270	7.110	7.270	18,062	-0.03(-0.41%)
Nov 11, 2025	7.390	7.390	7.250	7.300	6,718	-0.09(-1.22%)
Nov 10, 2025	7.260	7.531	7.260	7.390	8,359	+0.13(+1.79%)
Nov 07, 2025	7.330	7.330	7.080	7.260	13,031	-0.27(-3.59%)
Nov 06, 2025	7.500	7.620	7.390	7.530	18,946	+0.09(+1.21%)
Nov 05, 2025	7.200	7.440	7.200	7.440	5,386	+0.21(+2.90%)
Nov 04, 2025	7.260	7.485	7.100	7.230	30,008	-0.22(-2.95%)
Nov 03, 2025	7.430	7.645	7.290	7.450	9,571	+0.01(+0.13%)
Oct 31, 2025	7.750	7.760	7.300	7.440	26,955	-0.32(-4.12%)
Oct 30, 2025	7.480	7.800	7.368	7.760	34,728	+0.34(+4.58%)
Oct 29, 2025	7.680	7.680	7.420	7.420	17,020	-0.21(-2.75%)
Oct 28, 2025	7.610	7.630	7.400	7.630	11,099	+0.04(+0.53%)
Oct 27, 2025	7.180	7.690	7.090	7.590	32,412	+0.44(+6.15%)
Oct 24, 2025	7.120	7.265	7.000	7.150	25,530	+0.07(+0.99%)
Oct 23, 2025	7.000	7.460	7.000	7.080	77,926	+0.05(+0.71%)
Oct 22, 2025	7.380	7.380	6.860	7.030	69,408	-0.41(-5.51%)
Oct 21, 2025	7.590	7.750	7.360	7.440	30,596	-0.24(-3.12%)
Oct 20, 2025	7.460	7.820	7.460	7.680	36,641	+0.29(+3.92%)
Oct 17, 2025	7.220	7.655	7.120	7.390	59,404	+0.01(+0.14%)
Oct 16, 2025	7.920	8.100	7.200	7.380	55,027	-0.48(-6.11%)
Oct 15, 2025	8.230	8.360	7.850	7.860	42,741	-0.16(-2.00%)
Oct 14, 2025	7.810	8.230	7.750	8.020	46,446	+0.16(+2.04%)
Oct 13, 2025	7.420	8.410	7.420	7.860	112,906	+0.60(+8.26%)
Oct 10, 2025	8.300	8.481	7.030	7.260	140,115	-1.08(-12.95%)
Oct 09, 2025	8.390	8.500	8.210	8.340	22,576	-0.08(-0.95%)
Oct 08, 2025	8.590		8.390	8.420	15,133	-0.14(-1.64%)
Oct 07, 2025	8.770	9.150	8.402	8.560	63,304	-0.27(-3.06%)
Oct 06, 2025	8.250	8.870	8.250	8.830	25,598	+0.61(+7.42%)
Oct 03, 2025	8.420	8.428	8.100	8.220	31,653	-0.14(-1.67%)
Oct 02, 2025	8.410	8.650	8.180	8.360	39,750	+0.06(+0.72%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices