Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
7.45
+0.01 (0.13%)
Nov 3, 2025, 4:00 PM EST - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.43 | 7.65 | 7.29 | 7.45 | 7.45 | 0.13% | 9,571 |
| 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 |
| Sep 18, 2025 | 8.50 | 8.99 | 8.35 | 8.41 | 8.41 | -1.18% | 24,948 |
| Sep 17, 2025 | 8.61 | 8.85 | 8.40 | 8.51 | 8.51 | -1.05% | 46,461 |
| Sep 16, 2025 | 7.78 | 8.72 | 7.76 | 8.60 | 8.60 | 9.28% | 117,799 |
| Sep 15, 2025 | 8.16 | 8.48 | 7.80 | 7.87 | 7.87 | -4.14% | 117,173 |
| Sep 12, 2025 | 9.00 | 9.10 | 8.10 | 8.21 | 8.21 | -6.17% | 170,645 |
| Sep 11, 2025 | 8.07 | 9.39 | 7.85 | 8.75 | 8.75 | 18.56% | 377,938 |
| Sep 10, 2025 | 7.50 | 7.68 | 7.10 | 7.38 | 7.38 | 4.24% | 128,201 |
| Sep 9, 2025 | 7.38 | 7.57 | 7.00 | 7.08 | 7.08 | -3.15% | 113,136 |
| Sep 8, 2025 | 6.45 | 7.45 | 6.45 | 7.31 | 7.31 | 14.22% | 236,299 |
| Sep 5, 2025 | 5.91 | 6.48 | 5.91 | 6.40 | 6.40 | 9.97% | 91,608 |
| Sep 4, 2025 | 5.84 | 5.98 | 5.81 | 5.82 | 5.82 | -3.16% | 19,204 |
| Sep 3, 2025 | 5.92 | 6.08 | 5.89 | 6.01 | 6.01 | 2.74% | 32,944 |
| Sep 2, 2025 | 5.79 | 6.03 | 5.79 | 5.85 | 5.85 | -2.66% | 27,989 |
| Aug 29, 2025 | 5.60 | 6.09 | 5.58 | 6.01 | 6.01 | 8.09% | 40,089 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.51 | 5.56 | 5.56 | -6.55% | 22,931 |
| Aug 27, 2025 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | -2.46% | 25,624 |
| Aug 26, 2025 | 5.74 | 6.20 | 5.74 | 6.10 | 6.10 | 4.45% | 31,983 |
| Aug 25, 2025 | 5.90 | 6.00 | 5.78 | 5.84 | 5.84 | 0.17% | 39,331 |