Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
4.460
-0.040 (-0.89%)
Jan 31, 2025, 3:59 PM EST - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 4.45 | 4.50 | 4.37 | 4.46 | 4.46 | -0.89% | 8,009 |
| 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 |
| Dec 24, 2024 | 4.92 | 4.92 | 4.60 | 4.71 | 4.71 | -1.26% | 40,920 |
| Dec 23, 2024 | 4.70 | 4.94 | 4.56 | 4.77 | 4.77 | 1.38% | 40,832 |
| Dec 20, 2024 | 4.60 | 4.87 | 4.51 | 4.71 | 4.71 | 2.51% | 41,228 |
| Dec 19, 2024 | 4.74 | 4.74 | 4.50 | 4.59 | 4.59 | 0.66% | 37,750 |
| Dec 18, 2024 | 4.75 | 5.08 | 4.54 | 4.56 | 4.56 | -4.40% | 78,026 |
| Dec 17, 2024 | 5.97 | 6.05 | 4.66 | 4.77 | 4.77 | -22.06% | 209,543 |
| Dec 16, 2024 | 6.33 | 6.70 | 6.05 | 6.12 | 6.12 | -3.32% | 88,802 |
| Dec 13, 2024 | 6.20 | 6.50 | 6.18 | 6.33 | 6.33 | 1.12% | 25,298 |
| Dec 12, 2024 | 6.20 | 6.77 | 6.20 | 6.26 | 6.26 | 1.95% | 120,139 |
| Dec 11, 2024 | 6.28 | 6.30 | 6.11 | 6.14 | 6.14 | -1.13% | 29,184 |
| Dec 10, 2024 | 6.15 | 6.47 | 5.93 | 6.21 | 6.21 | 4.19% | 97,531 |
| Dec 9, 2024 | 5.99 | 6.55 | 5.86 | 5.96 | 5.96 | 1.88% | 91,032 |
| Dec 6, 2024 | 5.79 | 6.12 | 5.65 | 5.85 | 5.85 | 4.09% | 144,031 |
| Dec 5, 2024 | 5.37 | 5.90 | 5.37 | 5.62 | 5.62 | 2.74% | 52,459 |
| Dec 4, 2024 | 5.39 | 5.62 | 5.38 | 5.47 | 5.47 | -3.01% | 45,369 |
| Dec 3, 2024 | 5.79 | 6.04 | 5.52 | 5.64 | 5.64 | -5.53% | 47,529 |
| Dec 2, 2024 | 5.76 | 6.11 | 5.53 | 5.97 | 5.97 | 3.29% | 111,898 |
| Nov 29, 2024 | 5.19 | 5.79 | 5.15 | 5.78 | 5.78 | 11.80% | 118,993 |
| Nov 27, 2024 | 5.18 | 5.32 | 5.04 | 5.17 | 5.17 | -0.19% | 31,123 |
| Nov 26, 2024 | 5.10 | 5.44 | 5.08 | 5.18 | 5.18 | 3.81% | 90,725 |
| Nov 25, 2024 | 4.47 | 5.19 | 4.47 | 4.99 | 4.99 | 9.67% | 86,217 |
| Nov 22, 2024 | 4.62 | 4.76 | 4.42 | 4.55 | 4.55 | -1.30% | 25,297 |
| Nov 21, 2024 | 4.80 | 4.80 | 4.60 | 4.61 | 4.61 | -1.50% | 17,448 |
| Nov 20, 2024 | 4.60 | 4.73 | 4.51 | 4.68 | 4.68 | 8.76% | 65,695 |
| Nov 19, 2024 | 4.21 | 4.48 | 4.21 | 4.30 | 4.30 | 1.49% | 4,626 |
| Nov 18, 2024 | 4.20 | 4.32 | 4.20 | 4.24 | 4.24 | 1.68% | 2,391 |
| Nov 15, 2024 | 4.26 | 4.30 | 4.00 | 4.17 | 4.17 | -1.18% | 13,533 |
| Nov 14, 2024 | 4.40 | 4.41 | 4.22 | 4.22 | 4.22 | -4.31% | 7,406 |
| Nov 13, 2024 | 4.42 | 4.54 | 4.41 | 4.41 | 4.41 | -0.45% | 9,705 |
| Nov 12, 2024 | 4.69 | 4.69 | 4.31 | 4.43 | 4.43 | -2.85% | 15,814 |
| Nov 11, 2024 | 4.50 | 4.59 | 4.35 | 4.56 | 4.56 | 2.70% | 15,752 |
| Nov 8, 2024 | 4.42 | 4.49 | 4.35 | 4.44 | 4.44 | -1.11% | 15,800 |
| Nov 7, 2024 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | -1.54% | 13,653 |
| Nov 6, 2024 | 4.44 | 4.71 | 4.35 | 4.56 | 4.56 | 2.70% | 32,306 |
| Nov 5, 2024 | 4.76 | 4.90 | 4.30 | 4.44 | 4.44 | -5.53% | 44,990 |
| Nov 4, 2024 | 4.40 | 4.71 | 4.40 | 4.70 | 4.70 | 7.31% | 46,604 |
| Nov 1, 2024 | 4.33 | 4.45 | 4.33 | 4.38 | 4.38 | 3.55% | 18,771 |
| Oct 31, 2024 | 4.50 | 4.52 | 4.19 | 4.23 | 4.23 | -7.44% | 19,594 |
| Oct 30, 2024 | 4.59 | 4.67 | 4.47 | 4.57 | 4.57 | 0.22% | 16,376 |
| Oct 29, 2024 | 4.43 | 4.79 | 4.35 | 4.56 | 4.56 | 2.24% | 55,002 |
| Oct 28, 2024 | 4.31 | 4.47 | 4.31 | 4.46 | 4.46 | 5.06% | 17,019 |
| Oct 25, 2024 | 4.25 | 4.37 | 4.13 | 4.25 | 4.25 | 3.03% | 5,780 |
| Oct 24, 2024 | 4.25 | 4.25 | 4.06 | 4.12 | 4.12 | -2.60% | 34,010 |
| Oct 23, 2024 | 4.53 | 4.57 | 4.20 | 4.23 | 4.23 | -4.73% | 18,130 |
| Oct 22, 2024 | 4.43 | 4.64 | 4.40 | 4.44 | 4.44 | -0.89% | 38,954 |
| Oct 21, 2024 | 3.91 | 4.84 | 3.91 | 4.48 | 4.48 | 13.99% | 198,469 |
| Oct 18, 2024 | 3.96 | 4.26 | 3.81 | 3.93 | 3.93 | 3.15% | 44,040 |
| Oct 17, 2024 | 3.88 | 3.89 | 3.67 | 3.81 | 3.81 | -4.75% | 15,926 |
| Oct 16, 2024 | 3.91 | 4.25 | 3.86 | 4.00 | 4.00 | 2.30% | 14,062 |
| Oct 15, 2024 | 4.23 | 4.25 | 3.86 | 3.91 | 3.91 | -9.07% | 92,681 |
| Oct 14, 2024 | 4.58 | 4.58 | 4.23 | 4.30 | 4.30 | -7.53% | 54,245 |
| Oct 11, 2024 | 4.47 | 4.65 | 4.43 | 4.65 | 4.65 | 5.44% | 22,258 |
| Oct 10, 2024 | 4.74 | 4.79 | 4.30 | 4.41 | 4.41 | -6.77% | 43,293 |
| Oct 9, 2024 | 4.91 | 5.11 | 4.50 | 4.73 | 4.73 | -8.16% | 80,673 |
| Oct 8, 2024 | 5.00 | 5.22 | 4.70 | 5.15 | 5.15 | -8.20% | 72,470 |
| Oct 7, 2024 | 4.80 | 5.68 | 4.80 | 5.61 | 5.61 | 17.36% | 213,016 |
| Oct 4, 2024 | 4.50 | 4.82 | 4.13 | 4.78 | 4.78 | 5.99% | 159,049 |
| Oct 3, 2024 | 4.67 | 4.73 | 4.28 | 4.51 | 4.51 | -4.45% | 82,751 |
| Oct 2, 2024 | 4.65 | 4.77 | 4.37 | 4.72 | 4.72 | 8.06% | 156,836 |
| Oct 1, 2024 | 4.32 | 4.37 | 4.06 | 4.37 | 4.37 | 2.30% | 42,459 |
| Sep 30, 2024 | 4.23 | 4.50 | 4.16 | 4.27 | 4.27 | 5.17% | 137,694 |
| Sep 27, 2024 | 4.08 | 4.24 | 3.97 | 4.06 | 4.06 | - | 84,312 |
| Sep 26, 2024 | 3.95 | 4.35 | 3.84 | 4.06 | 4.06 | 9.29% | 87,160 |
| Sep 25, 2024 | 3.69 | 3.81 | 3.64 | 3.72 | 3.72 | 0.95% | 16,574 |
| Sep 24, 2024 | 3.83 | 3.83 | 3.61 | 3.68 | 3.68 | -0.81% | 17,923 |
| Sep 23, 2024 | 3.67 | 3.81 | 3.45 | 3.71 | 3.71 | -0.27% | 16,608 |
| Sep 20, 2024 | 3.73 | 3.77 | 3.72 | 3.72 | 3.72 | 1.36% | 1,415 |
| Sep 19, 2024 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | 2.23% | 7,949 |
| Sep 18, 2024 | 3.70 | 3.72 | 3.59 | 3.59 | 3.59 | -3.23% | 25,304 |
| Sep 17, 2024 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 2.49% | 2,671 |
| Sep 16, 2024 | 3.95 | 4.01 | 3.62 | 3.62 | 3.62 | -3.47% | 16,941 |
| Sep 13, 2024 | 4.06 | 4.06 | 3.68 | 3.75 | 3.75 | -7.18% | 27,476 |
| Sep 12, 2024 | 3.50 | 4.06 | 3.50 | 4.04 | 4.04 | 13.32% | 48,652 |
| Sep 11, 2024 | 3.46 | 3.61 | 3.46 | 3.57 | 3.57 | -0.70% | 20,423 |
| Sep 10, 2024 | 3.63 | 3.63 | 3.55 | 3.59 | 3.59 | -1.37% | 9,257 |
| Sep 9, 2024 | 3.63 | 3.84 | 3.60 | 3.64 | 3.64 | 2.25% | 2,852 |