Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
6.26
+0.93 (17.45%)
Jul 21, 2025, 1:05 PM - Market open
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 5.34 | 5.67 | 5.34 | 6.30 | - | 18.20% | 68,589 |
| Jul 18, 2025 | 5.26 | 5.41 | 5.17 | 5.33 | 5.33 | 3.29% | 50,859 |
| Jul 17, 2025 | 5.23 | 5.33 | 5.02 | 5.16 | 5.16 | -0.77% | 22,774 |
| Jul 16, 2025 | 5.31 | 5.36 | 5.12 | 5.20 | 5.20 | -3.35% | 51,785 |
| Jul 15, 2025 | 5.13 | 5.49 | 5.02 | 5.38 | 5.38 | 4.67% | 95,901 |
| Jul 14, 2025 | 5.20 | 5.30 | 4.96 | 5.14 | 5.14 | -1.15% | 42,737 |
| Jul 11, 2025 | 4.91 | 5.25 | 4.80 | 5.20 | 5.20 | 6.34% | 75,736 |
| Jul 10, 2025 | 4.69 | 4.97 | 4.69 | 4.89 | 4.89 | 4.26% | 42,706 |
| Jul 9, 2025 | 4.75 | 4.75 | 4.60 | 4.69 | 4.69 | -1.94% | 10,233 |
| Jul 8, 2025 | 4.66 | 4.84 | 4.66 | 4.78 | 4.78 | 2.64% | 16,278 |
| Jul 7, 2025 | 4.71 | 4.71 | 4.52 | 4.66 | 4.66 | -2.92% | 39,470 |
| Jul 3, 2025 | 4.68 | 4.80 | 4.62 | 4.80 | 4.80 | 2.56% | 4,870 |
| Jul 2, 2025 | 4.58 | 4.68 | 4.53 | 4.68 | 4.68 | 2.41% | 5,746 |
| Jul 1, 2025 | 4.68 | 4.72 | 4.56 | 4.57 | 4.57 | -2.35% | 13,266 |
| Jun 30, 2025 | 4.50 | 4.90 | 4.50 | 4.68 | 4.68 | 1.74% | 47,574 |
| Jun 27, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 5.02% | 51,046 |
| Jun 26, 2025 | 4.41 | 4.42 | 4.34 | 4.38 | 4.38 | 0.46% | 29,798 |
| Jun 25, 2025 | 4.39 | 4.42 | 4.24 | 4.36 | 4.36 | -0.68% | 60,068 |
| Jun 24, 2025 | 4.35 | 4.50 | 4.28 | 4.39 | 4.39 | 2.09% | 29,358 |
| Jun 23, 2025 | 4.40 | 4.45 | 4.25 | 4.30 | 4.30 | -3.37% | 46,954 |
| Jun 20, 2025 | 4.50 | 4.51 | 4.33 | 4.45 | 4.45 | 8.27% | 112,876 |
| Jun 18, 2025 | 4.10 | 4.16 | 4.07 | 4.11 | 4.11 | 0.49% | 9,845 |
| Jun 17, 2025 | 4.16 | 4.31 | 3.94 | 4.09 | 4.09 | -1.21% | 2,380 |
| Jun 16, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 2.73% | 13,825 |
| Jun 13, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | - | 4,741 |
| Jun 12, 2025 | 4.06 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 6,161 |
| Jun 11, 2025 | 4.06 | 4.19 | 4.04 | 4.10 | 4.10 | 1.28% | 9,788 |
| Jun 10, 2025 | 4.10 | 4.17 | 4.01 | 4.05 | 4.05 | -2.69% | 5,962 |
| Jun 9, 2025 | 4.16 | 4.24 | 4.06 | 4.16 | 4.16 | - | 12,205 |
| Jun 6, 2025 | 4.45 | 4.45 | 4.06 | 4.16 | 4.16 | -4.15% | 18,128 |
| Jun 5, 2025 | 4.30 | 4.41 | 4.30 | 4.34 | 4.34 | - | 6,318 |
| Jun 4, 2025 | 4.43 | 4.46 | 4.34 | 4.34 | 4.34 | -2.03% | 4,645 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.31 | 4.43 | 4.43 | -1.77% | 11,540 |
| Jun 2, 2025 | 4.60 | 4.65 | 4.40 | 4.51 | 4.51 | -1.31% | 47,833 |
| May 30, 2025 | 4.42 | 4.66 | 4.30 | 4.57 | 4.57 | 0.99% | 19,541 |
| May 29, 2025 | 4.36 | 4.55 | 4.26 | 4.53 | 4.53 | 1.23% | 30,610 |
| May 28, 2025 | 4.30 | 4.47 | 4.06 | 4.47 | 4.47 | 5.67% | 55,453 |
| May 27, 2025 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | - | 29,235 |
| May 23, 2025 | 4.02 | 4.35 | 3.92 | 4.23 | 4.23 | 2.42% | 69,244 |
| May 22, 2025 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 1.35% | 23,508 |
| May 21, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 0.99% | 6,905 |
| May 20, 2025 | 4.05 | 4.10 | 3.92 | 4.04 | 4.04 | -0.37% | 20,971 |
| May 19, 2025 | 4.06 | 4.06 | 3.90 | 4.05 | 4.05 | -0.25% | 18,294 |
| May 16, 2025 | 3.97 | 4.12 | 3.90 | 4.06 | 4.06 | 3.05% | 25,036 |
| May 15, 2025 | 4.12 | 4.12 | 3.92 | 3.94 | 3.94 | -2.96% | 11,589 |
| May 14, 2025 | 3.96 | 4.06 | 3.82 | 4.06 | 4.06 | 3.57% | 44,157 |
| May 13, 2025 | 3.87 | 3.96 | 3.87 | 3.92 | 3.92 | 1.82% | 14,343 |
| May 12, 2025 | 3.96 | 3.96 | 3.80 | 3.85 | 3.85 | 2.67% | 34,229 |
| May 9, 2025 | 3.83 | 3.83 | 3.70 | 3.75 | 3.75 | -3.85% | 13,920 |
| May 8, 2025 | 3.83 | 3.90 | 3.65 | 3.90 | 3.90 | 2.39% | 12,379 |