Cheetah Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	6.71	6.71	6.60	6.61	6.61	-1.64%	19,746
Jan 26, 2026	6.83	7.07	6.68	6.72	6.72	-1.75%	19,686
Jan 23, 2026	7.10	7.10	6.77	6.84	6.84	-1.16%	9,764
Jan 22, 2026	6.87	7.05	6.83	6.92	6.92	1.17%	12,581
Jan 21, 2026	6.90	6.92	6.77	6.84	6.84	-0.15%	11,008
Jan 20, 2026	6.90	6.99	6.75	6.85	6.85	-1.30%	12,764
Jan 16, 2026	6.92	6.96	6.90	6.94	6.94	-0.14%	5,888
Jan 15, 2026	6.95	7.02	6.95	6.95	6.95	0.14%	5,200
Jan 14, 2026	6.90	7.01	6.90	6.94	6.94	0.14%	16,303
Jan 13, 2026	6.94	7.10	6.81	6.93	6.93	-2.67%	14,181
Jan 12, 2026	6.47	7.20	6.47	7.12	7.12	9.54%	39,186
Jan 9, 2026	6.36	6.66	6.36	6.50	6.50	3.01%	11,338
Jan 8, 2026	6.47	6.54	6.29	6.31	6.31	-2.92%	8,147
Jan 7, 2026	6.43	6.57	6.43	6.50	6.50	0.85%	5,062
Jan 6, 2026	6.74	6.75	6.45	6.45	6.45	-2.35%	10,579
Jan 5, 2026	6.29	6.66	6.29	6.60	6.60	5.43%	5,014
Jan 2, 2026	6.01	6.31	6.01	6.26	6.26	4.33%	8,673
Dec 31, 2025	5.94	6.19	5.82	6.00	6.00	1.69%	16,730
Dec 30, 2025	5.89	5.95	5.87	5.90	5.90	0.51%	16,947
Dec 29, 2025	6.03	6.22	5.81	5.87	5.87	-7.41%	47,155
Dec 26, 2025	6.40	6.40	6.33	6.34	6.34	-0.31%	5,527
Dec 24, 2025	6.47	6.59	6.34	6.36	6.36	-2.30%	2,973
Dec 23, 2025	6.58	6.62	6.46	6.51	6.51	-1.36%	9,266
Dec 22, 2025	6.98	6.98	6.53	6.60	6.60	-1.79%	5,112
Dec 19, 2025	6.63	6.87	6.63	6.72	6.72	3.70%	6,107
Dec 18, 2025	6.63	6.72	6.43	6.48	6.48	-1.37%	10,700
Dec 17, 2025	6.90	6.90	6.51	6.57	6.57	-2.38%	21,801
Dec 16, 2025	6.59	6.81	6.59	6.73	6.73	0.75%	110,656
Dec 15, 2025	6.70	6.80	6.55	6.68	6.68	-0.60%	21,370
Dec 12, 2025	6.85	6.89	6.72	6.72	6.72	-5.22%	8,057
Dec 11, 2025	6.93	7.34	6.85	7.09	7.09	1.87%	8,539
Dec 10, 2025	6.90	7.01	6.56	6.96	6.96	1.31%	18,315
Dec 9, 2025	6.65	6.90	6.64	6.87	6.87	1.18%	16,664
Dec 8, 2025	6.91	6.95	6.72	6.79	6.79	-1.16%	28,264
Dec 5, 2025	6.85	6.90	6.85	6.87	6.87	1.03%	10,906
Dec 4, 2025	6.81	7.00	6.71	6.80	6.80	-0.15%	41,063
Dec 3, 2025	6.82	7.06	6.80	6.81	6.81	0.15%	35,026
Dec 2, 2025	7.22	7.59	6.54	6.80	6.80	-9.45%	160,727
Dec 1, 2025	7.65	7.80	7.29	7.51	7.51	-3.59%	26,943
Nov 28, 2025	7.39	7.99	7.39	7.79	7.79	5.56%	10,185
Nov 26, 2025	9.00	9.00	7.26	7.38	7.38	-13.28%	256,386
Nov 25, 2025	7.99	8.61	7.99	8.51	8.51	7.86%	161,900
Nov 24, 2025	6.53	7.90	6.53	7.89	7.89	22.52%	63,112
Nov 21, 2025	6.47	6.60	6.25	6.44	6.44	-0.31%	14,112
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