Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
6.01
+0.45 (8.09%)
At close: Aug 29, 2025, 4:00 PM
6.08
+0.07 (1.16%)
After-hours: Aug 29, 2025, 7:55 PM EDT
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.60 | 6.09 | 5.58 | 6.01 | 6.01 | 8.09% | 40,089 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.51 | 5.56 | 5.56 | -6.55% | 22,931 |
| Aug 27, 2025 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | -2.46% | 25,624 |
| Aug 26, 2025 | 5.74 | 6.20 | 5.74 | 6.10 | 6.10 | 4.45% | 31,983 |
| Aug 25, 2025 | 5.90 | 6.00 | 5.78 | 5.84 | 5.84 | 0.17% | 39,331 |
| Aug 22, 2025 | 5.65 | 6.05 | 5.65 | 5.83 | 5.83 | 4.11% | 50,662 |
| Aug 21, 2025 | 5.38 | 5.71 | 5.25 | 5.60 | 5.60 | 2.75% | 24,637 |
| Aug 20, 2025 | 5.58 | 5.66 | 5.30 | 5.45 | 5.45 | -2.33% | 41,056 |
| Aug 19, 2025 | 5.36 | 5.64 | 5.24 | 5.58 | 5.58 | 4.30% | 58,746 |
| Aug 18, 2025 | 5.18 | 5.38 | 5.18 | 5.35 | 5.35 | 4.90% | 19,198 |
| Aug 15, 2025 | 4.91 | 5.11 | 4.90 | 5.10 | 5.10 | 3.45% | 54,728 |
| Aug 14, 2025 | 4.72 | 4.93 | 4.70 | 4.93 | 4.93 | 5.34% | 29,880 |
| Aug 13, 2025 | 4.71 | 4.84 | 4.68 | 4.68 | 4.68 | 1.52% | 8,266 |
| Aug 12, 2025 | 4.75 | 4.92 | 4.54 | 4.61 | 4.61 | -2.95% | 49,365 |
| Aug 11, 2025 | 4.75 | 4.95 | 4.65 | 4.75 | 4.75 | -1.04% | 25,606 |
| Aug 8, 2025 | 4.88 | 5.09 | 4.63 | 4.80 | 4.80 | -2.64% | 20,082 |
| Aug 7, 2025 | 5.09 | 5.09 | 4.71 | 4.93 | 4.93 | -1.79% | 13,451 |
| Aug 6, 2025 | 4.79 | 5.06 | 4.79 | 5.02 | 5.02 | 3.51% | 9,425 |
| Aug 5, 2025 | 4.85 | 4.98 | 4.70 | 4.85 | 4.85 | 0.83% | 35,764 |
| Aug 4, 2025 | 5.25 | 5.25 | 4.69 | 4.81 | 4.81 | -5.69% | 50,525 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 26,847 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.30 | 5.30 | 5.30 | -7.83% | 17,621 |
| Jul 30, 2025 | 5.67 | 5.80 | 5.59 | 5.75 | 5.75 | 1.95% | 32,778 |
| Jul 29, 2025 | 5.84 | 5.93 | 5.55 | 5.64 | 5.64 | -5.69% | 28,639 |
| Jul 28, 2025 | 5.99 | 5.99 | 5.61 | 5.98 | 5.98 | 6.79% | 58,342 |
| Jul 25, 2025 | 5.82 | 5.99 | 5.52 | 5.60 | 5.60 | -5.25% | 16,157 |
| Jul 24, 2025 | 5.82 | 6.08 | 5.69 | 5.91 | 5.91 | 2.25% | 37,248 |
| Jul 23, 2025 | 5.74 | 6.18 | 5.63 | 5.78 | 5.78 | 0.17% | 46,150 |
| Jul 22, 2025 | 6.13 | 6.21 | 5.68 | 5.77 | 5.77 | -7.23% | 106,343 |
| Jul 21, 2025 | 5.34 | 6.62 | 5.34 | 6.22 | 6.22 | 16.70% | 306,420 |
| Jul 18, 2025 | 5.26 | 5.41 | 5.17 | 5.33 | 5.33 | 3.29% | 50,859 |
| Jul 17, 2025 | 5.23 | 5.33 | 5.02 | 5.16 | 5.16 | -0.77% | 22,774 |
| Jul 16, 2025 | 5.31 | 5.36 | 5.12 | 5.20 | 5.20 | -3.35% | 51,785 |
| Jul 15, 2025 | 5.13 | 5.49 | 5.02 | 5.38 | 5.38 | 4.67% | 95,901 |
| Jul 14, 2025 | 5.20 | 5.30 | 4.96 | 5.14 | 5.14 | -1.15% | 42,737 |
| Jul 11, 2025 | 4.91 | 5.25 | 4.80 | 5.20 | 5.20 | 6.34% | 75,736 |
| Jul 10, 2025 | 4.69 | 4.97 | 4.69 | 4.89 | 4.89 | 4.26% | 42,706 |
| Jul 9, 2025 | 4.75 | 4.75 | 4.60 | 4.69 | 4.69 | -1.94% | 10,233 |
| Jul 8, 2025 | 4.66 | 4.84 | 4.66 | 4.78 | 4.78 | 2.64% | 16,278 |
| Jul 7, 2025 | 4.71 | 4.71 | 4.52 | 4.66 | 4.66 | -2.92% | 39,470 |
| Jul 3, 2025 | 4.68 | 4.80 | 4.62 | 4.80 | 4.80 | 2.56% | 4,870 |
| Jul 2, 2025 | 4.58 | 4.68 | 4.53 | 4.68 | 4.68 | 2.41% | 5,746 |
| Jul 1, 2025 | 4.68 | 4.72 | 4.56 | 4.57 | 4.57 | -2.35% | 13,266 |
| Jun 30, 2025 | 4.50 | 4.90 | 4.50 | 4.68 | 4.68 | 1.74% | 47,574 |
| Jun 27, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 5.02% | 51,046 |
| 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 |