Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
4.470
+0.240 (5.67%)
At close: May 28, 2025, 4:00 PM
4.440
-0.030 (-0.67%)
Pre-market: May 29, 2025, 4:17 AM EDT

Cheetah Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20254.304.474.064.474.475.67%55,453
May 27, 20254.364.364.234.234.23-29,235
May 23, 20254.024.353.924.234.232.42%69,244
May 22, 20253.864.133.864.134.131.35%23,508
May 21, 20254.004.104.004.084.080.99%6,905
May 20, 20254.054.103.924.044.04-0.37%20,971
May 19, 20254.064.063.904.054.05-0.25%18,294
May 16, 20253.974.123.904.064.063.05%25,036
May 15, 20254.124.123.923.943.94-2.96%11,589
May 14, 20253.964.063.824.064.063.57%44,157
May 13, 20253.873.963.873.923.921.82%14,343
May 12, 20253.963.963.803.853.852.67%34,229
May 9, 20253.833.833.703.753.75-3.85%13,920
May 8, 20253.833.903.653.903.902.39%12,379
May 7, 20253.773.873.773.813.81-1.86%1,861
May 6, 20253.803.933.753.883.883.49%15,553
May 5, 20253.813.843.713.753.75-3.52%3,313
May 2, 20253.853.893.803.893.894.88%8,507
May 1, 20253.803.803.713.713.71-1.44%2,011
Apr 30, 20253.703.763.653.763.762.17%4,066
Apr 29, 20253.763.763.683.683.68-0.94%7,409
Apr 28, 20253.953.953.723.723.72-5.47%16,527
Apr 25, 20253.983.983.933.933.93-1.01%1,566
Apr 24, 20253.903.983.813.973.970.51%86,245
Apr 23, 20253.984.003.853.953.954.22%22,717
Apr 22, 20253.683.843.683.793.792.43%16,446
Apr 21, 20253.653.713.573.703.702.49%28,128
Apr 17, 20253.553.653.553.613.610.56%1,383
Apr 16, 20253.493.643.463.593.59-1.37%9,039
Apr 15, 20253.723.723.643.643.64-2.15%1,260
Apr 14, 20253.693.853.693.723.722.20%15,643
Apr 11, 20253.323.703.303.643.649.64%24,300
Apr 10, 20253.643.643.303.323.32-9.04%34,770
Apr 9, 20253.423.673.283.653.653.69%51,514
Apr 8, 20253.953.953.413.523.52-5.88%24,701
Apr 7, 20253.503.913.453.743.74-1.06%68,910
Apr 4, 20254.074.073.663.783.78-8.47%78,537
Apr 3, 20254.204.364.104.134.13-2.13%25,526
Apr 2, 20254.304.564.204.224.22-1.86%33,082
Apr 1, 20254.394.434.294.304.300.70%22,106
Mar 31, 20254.304.304.204.274.27-2.51%37,147
Mar 28, 20254.794.884.294.384.38-9.88%121,997
Mar 27, 20254.805.024.804.864.86-0.82%25,955
Mar 26, 20255.035.074.904.904.90-38,015
Mar 25, 20254.975.044.904.904.90-2.58%29,399
Mar 24, 20255.095.094.935.035.031.21%32,268
Mar 21, 20255.155.154.904.974.97-0.20%22,846
Mar 20, 20255.005.084.984.984.980.20%37,196
Mar 19, 20254.985.154.914.974.97-0.40%31,282
Mar 18, 20255.005.054.934.994.990.60%24,702