Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
5.63
+0.12 (2.18%)
Apr 1, 2026, 10:42 AM EDT - Market open
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.52 | 5.82 | 5.39 | 5.51 | 5.51 | -0.90% | 34,727 |
| Mar 30, 2026 | 5.90 | 6.18 | 5.50 | 5.56 | 5.56 | -5.76% | 43,560 |
| Mar 27, 2026 | 6.10 | 6.21 | 5.85 | 5.90 | 5.90 | -3.12% | 39,731 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.02 | 6.09 | 6.09 | -8.56% | 105,389 |
| Mar 25, 2026 | 6.93 | 6.93 | 6.59 | 6.66 | 6.66 | -5.26% | 20,749 |
| Mar 24, 2026 | 7.08 | 7.12 | 6.78 | 7.03 | 7.03 | -0.28% | 28,375 |
| Mar 23, 2026 | 6.83 | 7.38 | 6.79 | 7.05 | 7.05 | 4.14% | 72,622 |
| Mar 20, 2026 | 6.85 | 7.00 | 6.75 | 6.77 | 6.77 | -0.88% | 16,308 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.80 | 6.83 | 6.83 | -5.79% | 8,098 |
| Mar 18, 2026 | 7.28 | 7.44 | 7.25 | 7.25 | 7.25 | 0.14% | 27,666 |
| Mar 17, 2026 | 7.11 | 7.40 | 7.05 | 7.24 | 7.24 | 1.26% | 11,135 |
| Mar 16, 2026 | 6.98 | 7.59 | 6.98 | 7.15 | 7.15 | 4.23% | 67,592 |
| Mar 13, 2026 | 6.85 | 7.00 | 6.76 | 6.86 | 6.86 | 0.29% | 9,220 |
| Mar 12, 2026 | 6.91 | 7.10 | 6.67 | 6.84 | 6.84 | -1.16% | 49,239 |
| Mar 11, 2026 | 7.45 | 7.49 | 6.80 | 6.92 | 6.92 | -7.73% | 80,751 |
| Mar 10, 2026 | 7.64 | 7.75 | 7.43 | 7.50 | 7.50 | -1.96% | 24,346 |
| Mar 9, 2026 | 7.86 | 8.30 | 7.28 | 7.65 | 7.65 | -0.39% | 107,322 |
| Mar 6, 2026 | 7.53 | 7.98 | 7.45 | 7.68 | 7.68 | 1.99% | 92,393 |
| Mar 5, 2026 | 6.93 | 7.56 | 6.90 | 7.53 | 7.53 | 8.35% | 37,883 |
| Mar 4, 2026 | 6.29 | 7.00 | 6.29 | 6.95 | 6.95 | 12.46% | 29,861 |
| Mar 3, 2026 | 6.40 | 6.64 | 6.15 | 6.18 | 6.18 | -7.07% | 18,901 |
| Mar 2, 2026 | 5.91 | 6.65 | 5.91 | 6.65 | 6.65 | 8.13% | 31,759 |
| Feb 27, 2026 | 6.20 | 6.38 | 6.05 | 6.15 | 6.15 | 0.16% | 19,634 |
| Feb 26, 2026 | 5.80 | 6.14 | 5.80 | 6.14 | 6.14 | 3.94% | 8,689 |
| Feb 25, 2026 | 5.71 | 5.91 | 5.71 | 5.91 | 5.91 | 3.45% | 8,785 |
| Feb 24, 2026 | 5.78 | 5.84 | 5.60 | 5.71 | 5.71 | -1.72% | 7,083 |
| Feb 23, 2026 | 5.99 | 5.99 | 5.81 | 5.81 | 5.81 | -3.01% | 7,319 |
| Feb 20, 2026 | 5.81 | 6.10 | 5.81 | 5.99 | 5.99 | 1.35% | 8,263 |
| Feb 19, 2026 | 5.75 | 5.91 | 5.75 | 5.91 | 5.91 | 2.60% | 6,893 |
| Feb 18, 2026 | 5.71 | 5.89 | 5.56 | 5.76 | 5.76 | 3.41% | 4,255 |
| Feb 17, 2026 | 5.62 | 5.75 | 5.57 | 5.57 | 5.57 | 0.18% | 9,114 |
| Feb 13, 2026 | 5.65 | 5.96 | 5.52 | 5.56 | 5.56 | -1.59% | 20,291 |
| Feb 12, 2026 | 6.03 | 6.03 | 5.60 | 5.65 | 5.65 | -6.30% | 25,921 |
| Feb 11, 2026 | 6.10 | 6.24 | 6.00 | 6.03 | 6.03 | -1.15% | 6,361 |
| Feb 10, 2026 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | -0.49% | 2,692 |
| Feb 9, 2026 | 6.00 | 6.24 | 6.00 | 6.13 | 6.13 | 1.66% | 5,864 |
| Feb 6, 2026 | 6.06 | 6.06 | 5.90 | 6.03 | 6.03 | 0.84% | 12,705 |
| Feb 5, 2026 | 6.18 | 6.18 | 5.88 | 5.98 | 5.98 | -4.32% | 26,371 |
| Feb 4, 2026 | 6.39 | 6.39 | 6.17 | 6.25 | 6.25 | -1.19% | 25,921 |
| Feb 3, 2026 | 6.37 | 6.64 | 6.21 | 6.33 | 6.33 | -1.17% | 22,659 |
| Feb 2, 2026 | 5.92 | 6.88 | 5.92 | 6.40 | 6.40 | 7.02% | 47,804 |
| Jan 30, 2026 | 6.21 | 6.25 | 5.95 | 5.98 | 5.98 | -4.32% | 30,088 |
| Jan 29, 2026 | 6.72 | 6.72 | 6.20 | 6.25 | 6.25 | -6.86% | 34,826 |
| Jan 28, 2026 | 6.72 | 6.72 | 6.51 | 6.71 | 6.71 | 1.51% | 9,210 |
| Jan 27, 2026 | 6.71 | 6.71 | 6.60 | 6.61 | 6.61 | -1.64% | 25,751 |
| 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 |