Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
7.79
+0.41 (5.56%)
Nov 28, 2025, 1:00 PM EST - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.39 | 7.99 | 7.39 | 7.79 | 7.79 | 5.56% | 10,147 |
| Nov 26, 2025 | 9.00 | 9.00 | 7.26 | 7.38 | 7.38 | -13.28% | 254,772 |
| Nov 25, 2025 | 7.99 | 8.61 | 7.99 | 8.51 | 8.51 | 7.86% | 161,329 |
| Nov 24, 2025 | 6.53 | 7.90 | 6.53 | 7.89 | 7.89 | 22.52% | 58,106 |
| Nov 21, 2025 | 6.47 | 6.60 | 6.25 | 6.44 | 6.44 | -0.31% | 14,111 |
| Nov 20, 2025 | 6.49 | 6.70 | 6.30 | 6.46 | 6.46 | 1.57% | 32,400 |
| Nov 19, 2025 | 6.53 | 6.58 | 6.29 | 6.36 | 6.36 | -0.16% | 8,974 |
| Nov 18, 2025 | 6.50 | 6.70 | 6.21 | 6.37 | 6.37 | -3.04% | 38,478 |
| Nov 17, 2025 | 6.73 | 6.83 | 6.50 | 6.57 | 6.57 | -1.65% | 34,359 |
| Nov 14, 2025 | 6.51 | 6.86 | 6.51 | 6.68 | 6.68 | 0.91% | 25,032 |
| Nov 13, 2025 | 7.10 | 7.41 | 6.62 | 6.62 | 6.62 | -8.94% | 59,881 |
| Nov 12, 2025 | 7.24 | 7.27 | 7.11 | 7.27 | 7.27 | -0.41% | 18,062 |
| Nov 11, 2025 | 7.39 | 7.39 | 7.25 | 7.30 | 7.30 | -1.22% | 6,718 |
| Nov 10, 2025 | 7.26 | 7.53 | 7.26 | 7.39 | 7.39 | 1.79% | 8,359 |
| Nov 7, 2025 | 7.33 | 7.33 | 7.08 | 7.26 | 7.26 | -3.59% | 13,031 |
| Nov 6, 2025 | 7.50 | 7.62 | 7.39 | 7.53 | 7.53 | 1.21% | 19,801 |
| Nov 5, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 2.90% | 5,386 |
| Nov 4, 2025 | 7.26 | 7.49 | 7.10 | 7.23 | 7.23 | -2.95% | 30,508 |
| Nov 3, 2025 | 7.43 | 7.65 | 7.29 | 7.45 | 7.45 | 0.13% | 9,971 |
| Oct 31, 2025 | 7.75 | 7.76 | 7.30 | 7.44 | 7.44 | -4.12% | 26,955 |
| Oct 30, 2025 | 7.48 | 7.80 | 7.37 | 7.76 | 7.76 | 4.58% | 34,728 |
| Oct 29, 2025 | 7.68 | 7.76 | 7.42 | 7.42 | 7.42 | -2.75% | 17,020 |
| Oct 28, 2025 | 7.61 | 7.63 | 7.40 | 7.63 | 7.63 | 0.53% | 11,099 |
| Oct 27, 2025 | 7.18 | 7.69 | 7.09 | 7.59 | 7.59 | 6.15% | 32,412 |
| Oct 24, 2025 | 7.12 | 7.27 | 7.00 | 7.15 | 7.15 | 0.99% | 25,530 |
| Oct 23, 2025 | 7.00 | 7.46 | 7.00 | 7.08 | 7.08 | 0.71% | 77,926 |
| Oct 22, 2025 | 7.38 | 7.38 | 6.86 | 7.03 | 7.03 | -5.51% | 69,408 |
| Oct 21, 2025 | 7.59 | 7.75 | 7.36 | 7.44 | 7.44 | -3.12% | 30,596 |
| Oct 20, 2025 | 7.46 | 7.82 | 7.46 | 7.68 | 7.68 | 3.92% | 36,641 |
| Oct 17, 2025 | 7.22 | 7.66 | 7.12 | 7.39 | 7.39 | 0.14% | 59,404 |
| Oct 16, 2025 | 7.92 | 8.10 | 7.20 | 7.38 | 7.38 | -6.11% | 55,027 |
| Oct 15, 2025 | 8.23 | 8.36 | 7.85 | 7.86 | 7.86 | -2.00% | 42,741 |
| Oct 14, 2025 | 7.81 | 8.23 | 7.75 | 8.02 | 8.02 | 2.04% | 46,447 |
| Oct 13, 2025 | 7.42 | 8.41 | 7.42 | 7.86 | 7.86 | 8.26% | 112,916 |
| Oct 10, 2025 | 8.30 | 8.48 | 7.03 | 7.26 | 7.26 | -12.95% | 140,115 |
| Oct 9, 2025 | 8.39 | 8.50 | 8.21 | 8.34 | 8.34 | -0.95% | 22,576 |
| Oct 8, 2025 | 8.59 | 8.83 | 8.39 | 8.42 | 8.42 | -1.64% | 15,133 |
| Oct 7, 2025 | 8.77 | 9.15 | 8.40 | 8.56 | 8.56 | -3.06% | 63,304 |
| Oct 6, 2025 | 8.25 | 8.87 | 8.25 | 8.83 | 8.83 | 7.42% | 25,608 |
| Oct 3, 2025 | 8.42 | 8.43 | 8.10 | 8.22 | 8.22 | -1.67% | 31,653 |
| Oct 2, 2025 | 8.41 | 8.65 | 8.18 | 8.36 | 8.36 | 0.72% | 39,750 |
| Oct 1, 2025 | 8.06 | 8.35 | 8.06 | 8.30 | 8.30 | 2.98% | 15,006 |
| Sep 30, 2025 | 8.28 | 8.34 | 7.84 | 8.06 | 8.06 | -1.83% | 39,175 |
| Sep 29, 2025 | 8.30 | 8.61 | 8.20 | 8.21 | 8.21 | 1.11% | 66,661 |
| Sep 26, 2025 | 8.54 | 8.54 | 8.01 | 8.12 | 8.12 | -5.03% | 97,336 |
| Sep 25, 2025 | 8.63 | 8.92 | 8.13 | 8.55 | 8.55 | -0.93% | 37,160 |
| Sep 24, 2025 | 8.85 | 9.10 | 8.63 | 8.63 | 8.63 | -0.46% | 51,714 |
| Sep 23, 2025 | 9.28 | 9.28 | 8.51 | 8.67 | 8.67 | -6.27% | 56,619 |
| Sep 22, 2025 | 8.20 | 9.44 | 8.20 | 9.25 | 9.25 | 14.06% | 117,816 |
| Sep 19, 2025 | 8.49 | 8.49 | 8.01 | 8.11 | 8.11 | -3.57% | 29,563 |