Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
3.809
-0.072 (-1.86%)
May 7, 2025, 3:28 PM EDT - Market closed

Cheetah Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20253.773.873.773.82--1.57%1,317
May 6, 20253.803.933.753.883.883.49%15,553
May 5, 20253.813.843.713.753.75-3.52%3,313
May 2, 20253.853.893.803.893.894.88%8,507
May 1, 20253.803.803.713.713.71-1.44%2,011
Apr 30, 20253.703.763.653.763.762.17%4,066
Apr 29, 20253.763.763.683.683.68-0.94%7,409
Apr 28, 20253.953.953.723.723.72-5.47%16,527
Apr 25, 20253.983.983.933.933.93-1.01%1,566
Apr 24, 20253.903.983.813.973.970.51%86,245
Apr 23, 20253.984.003.853.953.954.22%22,717
Apr 22, 20253.683.843.683.793.792.43%16,446
Apr 21, 20253.653.713.573.703.702.49%28,128
Apr 17, 20253.553.653.553.613.610.56%1,383
Apr 16, 20253.493.643.463.593.59-1.37%9,039
Apr 15, 20253.723.723.643.643.64-2.15%1,260
Apr 14, 20253.693.853.693.723.722.20%15,643
Apr 11, 20253.323.703.303.643.649.64%24,300
Apr 10, 20253.643.643.303.323.32-9.04%34,770
Apr 9, 20253.423.673.283.653.653.69%51,514
Apr 8, 20253.953.953.413.523.52-5.88%24,701
Apr 7, 20253.503.913.453.743.74-1.06%68,910
Apr 4, 20254.074.073.663.783.78-8.47%78,537
Apr 3, 20254.204.364.104.134.13-2.13%25,526
Apr 2, 20254.304.564.204.224.22-1.86%33,082
Apr 1, 20254.394.434.294.304.300.70%22,106
Mar 31, 20254.304.304.204.274.27-2.51%37,147
Mar 28, 20254.794.884.294.384.38-9.88%121,997
Mar 27, 20254.805.024.804.864.86-0.82%25,955
Mar 26, 20255.035.074.904.904.90-38,015
Mar 25, 20254.975.044.904.904.90-2.58%29,399
Mar 24, 20255.095.094.935.035.031.21%32,268
Mar 21, 20255.155.154.904.974.97-0.20%22,846
Mar 20, 20255.005.084.984.984.980.20%37,196
Mar 19, 20254.985.154.914.974.97-0.40%31,282
Mar 18, 20255.005.054.934.994.990.60%24,702
Mar 17, 20254.975.104.804.964.96-0.80%58,867
Mar 14, 20254.945.124.835.005.001.83%29,742
Mar 13, 20255.135.134.904.914.91-6.12%53,558
Mar 12, 20254.925.314.865.235.236.73%31,811
Mar 11, 20254.865.364.864.904.901.45%45,546
Mar 10, 20255.155.234.784.834.83-6.12%37,374
Mar 7, 20254.985.284.985.155.153.00%15,126
Mar 6, 20255.215.284.965.005.00-1.28%27,098
Mar 5, 20254.985.194.805.065.062.64%51,643
Mar 4, 20255.035.054.874.934.93-2.38%22,234
Mar 3, 20255.145.295.055.055.05-4.54%75,894
Feb 28, 20255.195.395.185.295.290.38%53,135
Feb 27, 20255.545.565.215.275.27-5.89%26,273
Feb 26, 20255.705.905.555.605.601.08%64,793