Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
4.470
+0.240 (5.67%)
At close: May 28, 2025, 4:00 PM
4.440
-0.030 (-0.67%)
Pre-market: May 29, 2025, 4:17 AM EDT
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.30 | 4.47 | 4.06 | 4.47 | 4.47 | 5.67% | 55,453 |
| May 27, 2025 | 4.36 | 4.36 | 4.23 | 4.23 | 4.23 | - | 29,235 |
| May 23, 2025 | 4.02 | 4.35 | 3.92 | 4.23 | 4.23 | 2.42% | 69,244 |
| May 22, 2025 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 1.35% | 23,508 |
| May 21, 2025 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | 0.99% | 6,905 |
| May 20, 2025 | 4.05 | 4.10 | 3.92 | 4.04 | 4.04 | -0.37% | 20,971 |
| May 19, 2025 | 4.06 | 4.06 | 3.90 | 4.05 | 4.05 | -0.25% | 18,294 |
| May 16, 2025 | 3.97 | 4.12 | 3.90 | 4.06 | 4.06 | 3.05% | 25,036 |
| May 15, 2025 | 4.12 | 4.12 | 3.92 | 3.94 | 3.94 | -2.96% | 11,589 |
| May 14, 2025 | 3.96 | 4.06 | 3.82 | 4.06 | 4.06 | 3.57% | 44,157 |
| May 13, 2025 | 3.87 | 3.96 | 3.87 | 3.92 | 3.92 | 1.82% | 14,343 |
| May 12, 2025 | 3.96 | 3.96 | 3.80 | 3.85 | 3.85 | 2.67% | 34,229 |
| May 9, 2025 | 3.83 | 3.83 | 3.70 | 3.75 | 3.75 | -3.85% | 13,920 |
| May 8, 2025 | 3.83 | 3.90 | 3.65 | 3.90 | 3.90 | 2.39% | 12,379 |
| May 7, 2025 | 3.77 | 3.87 | 3.77 | 3.81 | 3.81 | -1.86% | 1,861 |
| May 6, 2025 | 3.80 | 3.93 | 3.75 | 3.88 | 3.88 | 3.49% | 15,553 |
| May 5, 2025 | 3.81 | 3.84 | 3.71 | 3.75 | 3.75 | -3.52% | 3,313 |
| May 2, 2025 | 3.85 | 3.89 | 3.80 | 3.89 | 3.89 | 4.88% | 8,507 |
| May 1, 2025 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -1.44% | 2,011 |
| Apr 30, 2025 | 3.70 | 3.76 | 3.65 | 3.76 | 3.76 | 2.17% | 4,066 |
| Apr 29, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -0.94% | 7,409 |
| Apr 28, 2025 | 3.95 | 3.95 | 3.72 | 3.72 | 3.72 | -5.47% | 16,527 |
| Apr 25, 2025 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -1.01% | 1,566 |
| Apr 24, 2025 | 3.90 | 3.98 | 3.81 | 3.97 | 3.97 | 0.51% | 86,245 |
| Apr 23, 2025 | 3.98 | 4.00 | 3.85 | 3.95 | 3.95 | 4.22% | 22,717 |
| Apr 22, 2025 | 3.68 | 3.84 | 3.68 | 3.79 | 3.79 | 2.43% | 16,446 |
| Apr 21, 2025 | 3.65 | 3.71 | 3.57 | 3.70 | 3.70 | 2.49% | 28,128 |
| Apr 17, 2025 | 3.55 | 3.65 | 3.55 | 3.61 | 3.61 | 0.56% | 1,383 |
| Apr 16, 2025 | 3.49 | 3.64 | 3.46 | 3.59 | 3.59 | -1.37% | 9,039 |
| Apr 15, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -2.15% | 1,260 |
| Apr 14, 2025 | 3.69 | 3.85 | 3.69 | 3.72 | 3.72 | 2.20% | 15,643 |
| Apr 11, 2025 | 3.32 | 3.70 | 3.30 | 3.64 | 3.64 | 9.64% | 24,300 |
| Apr 10, 2025 | 3.64 | 3.64 | 3.30 | 3.32 | 3.32 | -9.04% | 34,770 |
| Apr 9, 2025 | 3.42 | 3.67 | 3.28 | 3.65 | 3.65 | 3.69% | 51,514 |
| Apr 8, 2025 | 3.95 | 3.95 | 3.41 | 3.52 | 3.52 | -5.88% | 24,701 |
| Apr 7, 2025 | 3.50 | 3.91 | 3.45 | 3.74 | 3.74 | -1.06% | 68,910 |
| Apr 4, 2025 | 4.07 | 4.07 | 3.66 | 3.78 | 3.78 | -8.47% | 78,537 |
| Apr 3, 2025 | 4.20 | 4.36 | 4.10 | 4.13 | 4.13 | -2.13% | 25,526 |
| Apr 2, 2025 | 4.30 | 4.56 | 4.20 | 4.22 | 4.22 | -1.86% | 33,082 |
| Apr 1, 2025 | 4.39 | 4.43 | 4.29 | 4.30 | 4.30 | 0.70% | 22,106 |
| Mar 31, 2025 | 4.30 | 4.30 | 4.20 | 4.27 | 4.27 | -2.51% | 37,147 |
| Mar 28, 2025 | 4.79 | 4.88 | 4.29 | 4.38 | 4.38 | -9.88% | 121,997 |
| Mar 27, 2025 | 4.80 | 5.02 | 4.80 | 4.86 | 4.86 | -0.82% | 25,955 |
| Mar 26, 2025 | 5.03 | 5.07 | 4.90 | 4.90 | 4.90 | - | 38,015 |
| Mar 25, 2025 | 4.97 | 5.04 | 4.90 | 4.90 | 4.90 | -2.58% | 29,399 |
| Mar 24, 2025 | 5.09 | 5.09 | 4.93 | 5.03 | 5.03 | 1.21% | 32,268 |
| Mar 21, 2025 | 5.15 | 5.15 | 4.90 | 4.97 | 4.97 | -0.20% | 22,846 |
| Mar 20, 2025 | 5.00 | 5.08 | 4.98 | 4.98 | 4.98 | 0.20% | 37,196 |
| Mar 19, 2025 | 4.98 | 5.15 | 4.91 | 4.97 | 4.97 | -0.40% | 31,282 |
| Mar 18, 2025 | 5.00 | 5.05 | 4.93 | 4.99 | 4.99 | 0.60% | 24,702 |