Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
4.380
+0.020 (0.46%)
Jun 26, 2025, 4:00 PM - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.41 | 4.42 | 4.34 | 4.38 | 4.38 | 0.46% | 29,798 |
| Jun 25, 2025 | 4.39 | 4.42 | 4.24 | 4.36 | 4.36 | -0.68% | 60,068 |
| Jun 24, 2025 | 4.35 | 4.50 | 4.28 | 4.39 | 4.39 | 2.09% | 29,358 |
| Jun 23, 2025 | 4.40 | 4.45 | 4.25 | 4.30 | 4.30 | -3.37% | 46,954 |
| Jun 20, 2025 | 4.50 | 4.51 | 4.33 | 4.45 | 4.45 | 8.27% | 112,876 |
| Jun 18, 2025 | 4.10 | 4.16 | 4.07 | 4.11 | 4.11 | 0.49% | 9,845 |
| Jun 17, 2025 | 4.16 | 4.31 | 3.94 | 4.09 | 4.09 | -1.21% | 2,380 |
| Jun 16, 2025 | 3.98 | 4.18 | 3.98 | 4.14 | 4.14 | 2.73% | 13,825 |
| Jun 13, 2025 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | - | 4,741 |
| Jun 12, 2025 | 4.06 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 6,161 |
| Jun 11, 2025 | 4.06 | 4.19 | 4.04 | 4.10 | 4.10 | 1.28% | 9,788 |
| Jun 10, 2025 | 4.10 | 4.17 | 4.01 | 4.05 | 4.05 | -2.69% | 5,962 |
| Jun 9, 2025 | 4.16 | 4.24 | 4.06 | 4.16 | 4.16 | - | 12,205 |
| Jun 6, 2025 | 4.45 | 4.45 | 4.06 | 4.16 | 4.16 | -4.15% | 18,128 |
| Jun 5, 2025 | 4.30 | 4.41 | 4.30 | 4.34 | 4.34 | - | 6,318 |
| Jun 4, 2025 | 4.43 | 4.46 | 4.34 | 4.34 | 4.34 | -2.03% | 4,645 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.31 | 4.43 | 4.43 | -1.77% | 11,540 |
| Jun 2, 2025 | 4.60 | 4.65 | 4.40 | 4.51 | 4.51 | -1.31% | 47,833 |
| May 30, 2025 | 4.42 | 4.66 | 4.30 | 4.57 | 4.57 | 0.99% | 19,541 |
| May 29, 2025 | 4.36 | 4.55 | 4.26 | 4.53 | 4.53 | 1.23% | 30,610 |
| 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 |