Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
6.26
+0.26 (4.33%)
At close: Jan 2, 2026, 4:00 PM EST
7.09
+0.83 (13.26%)
Pre-market: Jan 5, 2026, 8:18 AM EST
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 6.01 | 6.31 | 6.01 | 6.26 | 6.26 | 4.33% | 8,673 |
| Dec 31, 2025 | 5.94 | 6.19 | 5.82 | 6.00 | 6.00 | 1.69% | 16,730 |
| Dec 30, 2025 | 5.89 | 5.95 | 5.87 | 5.90 | 5.90 | 0.51% | 16,947 |
| Dec 29, 2025 | 6.03 | 6.22 | 5.81 | 5.87 | 5.87 | -7.41% | 47,155 |
| Dec 26, 2025 | 6.40 | 6.40 | 6.33 | 6.34 | 6.34 | -0.31% | 5,527 |
| Dec 24, 2025 | 6.47 | 6.59 | 6.34 | 6.36 | 6.36 | -2.30% | 2,973 |
| Dec 23, 2025 | 6.58 | 6.62 | 6.46 | 6.51 | 6.51 | -1.36% | 9,266 |
| Dec 22, 2025 | 6.98 | 6.98 | 6.53 | 6.60 | 6.60 | -1.79% | 5,112 |
| Dec 19, 2025 | 6.63 | 6.87 | 6.63 | 6.72 | 6.72 | 3.70% | 6,107 |
| Dec 18, 2025 | 6.63 | 6.72 | 6.43 | 6.48 | 6.48 | -1.37% | 10,700 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.51 | 6.57 | 6.57 | -2.38% | 21,801 |
| Dec 16, 2025 | 6.59 | 6.81 | 6.59 | 6.73 | 6.73 | 0.75% | 110,656 |
| Dec 15, 2025 | 6.70 | 6.80 | 6.55 | 6.68 | 6.68 | -0.60% | 21,370 |
| Dec 12, 2025 | 6.85 | 6.89 | 6.72 | 6.72 | 6.72 | -5.22% | 8,057 |
| Dec 11, 2025 | 6.93 | 7.34 | 6.85 | 7.09 | 7.09 | 1.87% | 8,539 |
| Dec 10, 2025 | 6.90 | 7.01 | 6.56 | 6.96 | 6.96 | 1.31% | 18,315 |
| Dec 9, 2025 | 6.65 | 6.90 | 6.64 | 6.87 | 6.87 | 1.18% | 16,664 |
| Dec 8, 2025 | 6.91 | 6.95 | 6.72 | 6.79 | 6.79 | -1.16% | 28,264 |
| Dec 5, 2025 | 6.85 | 6.90 | 6.85 | 6.87 | 6.87 | 1.03% | 10,906 |
| Dec 4, 2025 | 6.81 | 7.00 | 6.71 | 6.80 | 6.80 | -0.15% | 41,063 |
| Dec 3, 2025 | 6.82 | 7.06 | 6.80 | 6.81 | 6.81 | 0.15% | 35,026 |
| Dec 2, 2025 | 7.22 | 7.59 | 6.54 | 6.80 | 6.80 | -9.45% | 160,727 |
| Dec 1, 2025 | 7.65 | 7.80 | 7.29 | 7.51 | 7.51 | -3.59% | 26,943 |
| Nov 28, 2025 | 7.39 | 7.99 | 7.39 | 7.79 | 7.79 | 5.56% | 10,185 |
| Nov 26, 2025 | 9.00 | 9.00 | 7.26 | 7.38 | 7.38 | -13.28% | 256,386 |
| Nov 25, 2025 | 7.99 | 8.61 | 7.99 | 8.51 | 8.51 | 7.86% | 161,900 |
| Nov 24, 2025 | 6.53 | 7.90 | 6.53 | 7.89 | 7.89 | 22.52% | 63,112 |
| Nov 21, 2025 | 6.47 | 6.60 | 6.25 | 6.44 | 6.44 | -0.31% | 14,112 |
| Nov 20, 2025 | 6.49 | 6.70 | 6.30 | 6.46 | 6.46 | 1.57% | 32,400 |
| Nov 19, 2025 | 6.53 | 6.58 | 6.29 | 6.36 | 6.36 | -0.16% | 8,974 |
| Nov 18, 2025 | 6.50 | 6.70 | 6.21 | 6.37 | 6.37 | -3.04% | 38,478 |
| Nov 17, 2025 | 6.73 | 6.83 | 6.50 | 6.57 | 6.57 | -1.65% | 34,359 |
| Nov 14, 2025 | 6.51 | 6.86 | 6.51 | 6.68 | 6.68 | 0.91% | 25,032 |
| Nov 13, 2025 | 7.10 | 7.41 | 6.62 | 6.62 | 6.62 | -8.94% | 59,881 |
| Nov 12, 2025 | 7.24 | 7.27 | 7.11 | 7.27 | 7.27 | -0.41% | 18,062 |
| Nov 11, 2025 | 7.39 | 7.39 | 7.25 | 7.30 | 7.30 | -1.22% | 6,718 |
| Nov 10, 2025 | 7.26 | 7.53 | 7.26 | 7.39 | 7.39 | 1.79% | 8,359 |
| Nov 7, 2025 | 7.33 | 7.33 | 7.08 | 7.26 | 7.26 | -3.59% | 13,031 |
| Nov 6, 2025 | 7.50 | 7.62 | 7.39 | 7.53 | 7.53 | 1.21% | 19,801 |
| Nov 5, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 2.90% | 5,386 |
| Nov 4, 2025 | 7.26 | 7.49 | 7.10 | 7.23 | 7.23 | -2.95% | 30,508 |
| Nov 3, 2025 | 7.43 | 7.65 | 7.29 | 7.45 | 7.45 | 0.13% | 9,971 |
| Oct 31, 2025 | 7.75 | 7.76 | 7.30 | 7.44 | 7.44 | -4.12% | 26,955 |
| Oct 30, 2025 | 7.48 | 7.80 | 7.37 | 7.76 | 7.76 | 4.58% | 34,728 |
| Oct 29, 2025 | 7.68 | 7.76 | 7.42 | 7.42 | 7.42 | -2.75% | 17,020 |
| Oct 28, 2025 | 7.61 | 7.63 | 7.40 | 7.63 | 7.63 | 0.53% | 11,099 |
| Oct 27, 2025 | 7.18 | 7.69 | 7.09 | 7.59 | 7.59 | 6.15% | 32,412 |
| Oct 24, 2025 | 7.12 | 7.27 | 7.00 | 7.15 | 7.15 | 0.99% | 25,530 |
| Oct 23, 2025 | 7.00 | 7.46 | 7.00 | 7.08 | 7.08 | 0.71% | 77,926 |
| Oct 22, 2025 | 7.38 | 7.38 | 6.86 | 7.03 | 7.03 | -5.51% | 69,408 |