Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
3.490
-0.150 (-4.12%)
Apr 16, 2025, 10:00 AM EDT - Market open
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 4.97 | 5.10 | 4.80 | 4.96 | 4.96 | -0.80% | 58,867 |
| Mar 14, 2025 | 4.94 | 5.12 | 4.83 | 5.00 | 5.00 | 1.83% | 29,742 |
| Mar 13, 2025 | 5.13 | 5.13 | 4.90 | 4.91 | 4.91 | -6.12% | 53,558 |
| Mar 12, 2025 | 4.92 | 5.31 | 4.86 | 5.23 | 5.23 | 6.73% | 31,811 |
| Mar 11, 2025 | 4.86 | 5.36 | 4.86 | 4.90 | 4.90 | 1.45% | 45,546 |
| Mar 10, 2025 | 5.15 | 5.23 | 4.78 | 4.83 | 4.83 | -6.12% | 37,374 |
| Mar 7, 2025 | 4.98 | 5.28 | 4.98 | 5.15 | 5.15 | 3.00% | 15,126 |
| Mar 6, 2025 | 5.21 | 5.28 | 4.96 | 5.00 | 5.00 | -1.28% | 27,098 |
| Mar 5, 2025 | 4.98 | 5.19 | 4.80 | 5.06 | 5.06 | 2.64% | 51,643 |
| Mar 4, 2025 | 5.03 | 5.05 | 4.87 | 4.93 | 4.93 | -2.38% | 22,234 |
| Mar 3, 2025 | 5.14 | 5.29 | 5.05 | 5.05 | 5.05 | -4.54% | 75,894 |
| Feb 28, 2025 | 5.19 | 5.39 | 5.18 | 5.29 | 5.29 | 0.38% | 53,135 |
| Feb 27, 2025 | 5.54 | 5.56 | 5.21 | 5.27 | 5.27 | -5.89% | 26,273 |
| Feb 26, 2025 | 5.70 | 5.90 | 5.55 | 5.60 | 5.60 | 1.08% | 64,793 |
| Feb 25, 2025 | 5.60 | 5.71 | 5.38 | 5.54 | 5.54 | -1.07% | 41,700 |
| Feb 24, 2025 | 5.71 | 5.84 | 5.12 | 5.60 | 5.60 | -2.61% | 94,210 |
| Feb 21, 2025 | 6.10 | 6.60 | 5.70 | 5.75 | 5.75 | -2.87% | 102,068 |
| Feb 20, 2025 | 6.28 | 6.50 | 5.86 | 5.92 | 5.92 | -6.77% | 83,828 |
| Feb 19, 2025 | 5.77 | 6.45 | 5.54 | 6.35 | 6.35 | 13.39% | 100,718 |
| Feb 18, 2025 | 5.75 | 6.03 | 5.47 | 5.60 | 5.60 | -2.44% | 73,585 |
| Feb 14, 2025 | 6.00 | 6.25 | 5.69 | 5.74 | 5.74 | 0.70% | 152,780 |
| Feb 13, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -2.15% | 48,715 |
| Feb 12, 2025 | 5.55 | 5.90 | 5.53 | 5.83 | 5.83 | 4.39% | 45,697 |
| Feb 11, 2025 | 5.90 | 5.90 | 5.46 | 5.58 | 5.58 | -5.90% | 52,991 |
| Feb 10, 2025 | 5.22 | 6.09 | 5.22 | 5.93 | 5.93 | 17.19% | 162,819 |
| Feb 7, 2025 | 4.92 | 5.10 | 4.88 | 5.06 | 5.06 | 4.12% | 61,228 |
| Feb 6, 2025 | 4.55 | 4.90 | 4.55 | 4.86 | 4.86 | 7.28% | 30,561 |
| Feb 5, 2025 | 4.74 | 4.78 | 4.52 | 4.53 | 4.53 | -3.00% | 7,917 |
| Feb 4, 2025 | 4.46 | 4.67 | 4.46 | 4.67 | 4.67 | 4.94% | 14,749 |