Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
5.07
+0.17 (3.45%)
Mar 12, 2025, 10:39 AM EST - Market open
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.86 | 5.36 | 4.86 | 4.90 | 4.90 | 1.45% | 45,546 |
| Mar 10, 2025 | 5.15 | 5.23 | 4.78 | 4.83 | 4.83 | -6.12% | 37,374 |
| Mar 7, 2025 | 4.98 | 5.28 | 4.98 | 5.15 | 5.15 | 3.00% | 15,126 |
| Mar 6, 2025 | 5.21 | 5.28 | 4.96 | 5.00 | 5.00 | -1.28% | 27,098 |
| Mar 5, 2025 | 4.98 | 5.19 | 4.80 | 5.06 | 5.06 | 2.64% | 51,643 |
| Mar 4, 2025 | 5.03 | 5.05 | 4.87 | 4.93 | 4.93 | -2.38% | 22,234 |
| Mar 3, 2025 | 5.14 | 5.29 | 5.05 | 5.05 | 5.05 | -4.54% | 75,894 |
| Feb 28, 2025 | 5.19 | 5.39 | 5.18 | 5.29 | 5.29 | 0.38% | 53,135 |
| Feb 27, 2025 | 5.54 | 5.56 | 5.21 | 5.27 | 5.27 | -5.89% | 26,273 |
| Feb 26, 2025 | 5.70 | 5.90 | 5.55 | 5.60 | 5.60 | 1.08% | 64,793 |
| Feb 25, 2025 | 5.60 | 5.71 | 5.38 | 5.54 | 5.54 | -1.07% | 41,700 |
| Feb 24, 2025 | 5.71 | 5.84 | 5.12 | 5.60 | 5.60 | -2.61% | 94,210 |
| Feb 21, 2025 | 6.10 | 6.60 | 5.70 | 5.75 | 5.75 | -2.87% | 102,068 |
| Feb 20, 2025 | 6.28 | 6.50 | 5.86 | 5.92 | 5.92 | -6.77% | 83,828 |
| Feb 19, 2025 | 5.77 | 6.45 | 5.54 | 6.35 | 6.35 | 13.39% | 100,718 |
| Feb 18, 2025 | 5.75 | 6.03 | 5.47 | 5.60 | 5.60 | -2.44% | 73,585 |
| Feb 14, 2025 | 6.00 | 6.25 | 5.69 | 5.74 | 5.74 | 0.70% | 152,780 |
| Feb 13, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -2.15% | 48,715 |
| Feb 12, 2025 | 5.55 | 5.90 | 5.53 | 5.83 | 5.83 | 4.39% | 45,697 |
| Feb 11, 2025 | 5.90 | 5.90 | 5.46 | 5.58 | 5.58 | -5.90% | 52,991 |
| Feb 10, 2025 | 5.22 | 6.09 | 5.22 | 5.93 | 5.93 | 17.19% | 162,819 |
| Feb 7, 2025 | 4.92 | 5.10 | 4.88 | 5.06 | 5.06 | 4.12% | 61,228 |
| Feb 6, 2025 | 4.55 | 4.90 | 4.55 | 4.86 | 4.86 | 7.28% | 30,561 |
| Feb 5, 2025 | 4.74 | 4.78 | 4.52 | 4.53 | 4.53 | -3.00% | 7,917 |
| Feb 4, 2025 | 4.46 | 4.67 | 4.46 | 4.67 | 4.67 | 4.94% | 14,749 |
| Feb 3, 2025 | 4.25 | 4.58 | 4.25 | 4.45 | 4.45 | -0.22% | 14,276 |
| Jan 31, 2025 | 4.45 | 4.50 | 4.37 | 4.46 | 4.46 | -0.89% | 8,329 |
| Jan 30, 2025 | 4.21 | 4.50 | 4.21 | 4.50 | 4.50 | 7.40% | 15,475 |
| Jan 29, 2025 | 4.63 | 4.63 | 4.12 | 4.19 | 4.19 | -5.20% | 15,669 |
| Jan 28, 2025 | 4.55 | 4.55 | 4.36 | 4.42 | 4.42 | -0.23% | 5,028 |
| Jan 27, 2025 | 4.79 | 4.79 | 4.04 | 4.43 | 4.43 | -6.34% | 73,775 |
| Jan 24, 2025 | 4.95 | 4.99 | 4.73 | 4.73 | 4.73 | -2.67% | 9,179 |
| Jan 23, 2025 | 4.51 | 4.88 | 4.51 | 4.86 | 4.86 | 9.21% | 28,738 |
| Jan 22, 2025 | 4.47 | 4.52 | 4.39 | 4.45 | 4.45 | -0.22% | 25,719 |
| Jan 21, 2025 | 4.50 | 4.58 | 4.42 | 4.46 | 4.46 | -3.25% | 9,279 |
| Jan 17, 2025 | 4.49 | 4.64 | 4.40 | 4.61 | 4.61 | 2.56% | 29,343 |
| Jan 16, 2025 | 4.47 | 4.53 | 4.24 | 4.50 | 4.50 | 1.93% | 39,464 |
| Jan 15, 2025 | 4.64 | 4.64 | 4.34 | 4.41 | 4.41 | -1.34% | 6,961 |
| Jan 14, 2025 | 4.38 | 4.64 | 4.38 | 4.47 | 4.47 | 1.59% | 9,350 |
| Jan 13, 2025 | 4.05 | 4.42 | 3.99 | 4.40 | 4.40 | 9.45% | 61,460 |
| Jan 10, 2025 | 4.22 | 4.22 | 3.95 | 4.02 | 4.02 | -7.59% | 84,992 |
| Jan 8, 2025 | 4.70 | 4.79 | 4.33 | 4.35 | 4.35 | -8.23% | 44,606 |
| Jan 7, 2025 | 4.74 | 4.82 | 4.74 | 4.74 | 4.74 | -2.87% | 4,099 |
| Jan 6, 2025 | 4.66 | 5.07 | 4.63 | 4.88 | 4.88 | 7.85% | 52,915 |
| Jan 3, 2025 | 4.64 | 4.75 | 4.51 | 4.53 | 4.53 | -1.63% | 16,965 |
| Jan 2, 2025 | 4.70 | 4.88 | 4.60 | 4.60 | 4.60 | - | 20,737 |
| Dec 31, 2024 | 4.77 | 4.88 | 4.60 | 4.60 | 4.60 | -3.40% | 8,175 |
| Dec 30, 2024 | 4.99 | 4.99 | 4.60 | 4.76 | 4.76 | -2.82% | 8,244 |
| Dec 27, 2024 | 4.88 | 5.21 | 4.78 | 4.90 | 4.90 | 3.81% | 37,313 |
| Dec 26, 2024 | 4.61 | 4.92 | 4.61 | 4.72 | 4.72 | 0.21% | 43,427 |