Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
2.480
+0.085 (3.55%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Cheetah Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.68 | 2.68 | 2.46 | 2.48 | 2.48 | 3.55% | 1,522 |
| Oct 8, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -5.34% | 15,692 |
| Oct 7, 2026 | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | 0.40% | 3,284 |
| Oct 6, 2026 | 2.57 | 2.61 | 2.51 | 2.52 | 2.52 | -3.82% | 10,950 |
| Oct 5, 2026 | 2.70 | 2.80 | 2.55 | 2.62 | 2.62 | -2.96% | 42,698 |
| Oct 2, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 3.84% | 2,445 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -10.34% | 1,619 |
| Sep 30, 2026 | 2.76 | 3.02 | 2.76 | 2.90 | 2.90 | 7.01% | 10,436 |
| Sep 29, 2026 | 2.64 | 2.81 | 2.60 | 2.71 | 2.71 | 4.23% | 4,454 |
| Sep 28, 2026 | 2.68 | 2.74 | 2.60 | 2.60 | 2.60 | -2.99% | 2,723 |
| Sep 25, 2026 | 2.60 | 2.68 | 2.55 | 2.68 | 2.68 | 1.13% | 4,083 |
| Sep 24, 2026 | 2.69 | 2.69 | 2.60 | 2.65 | 2.65 | - | 2,000 |
| Sep 23, 2026 | 2.76 | 2.78 | 2.56 | 2.65 | 2.65 | -0.38% | 5,456 |
| Sep 22, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | 2.11% | 865 |
| Sep 21, 2026 | 2.85 | 2.92 | 2.50 | 2.61 | 2.61 | -8.92% | 40,986 |
| Sep 18, 2026 | 2.93 | 2.96 | 2.85 | 2.86 | 2.86 | -3.70% | 4,771 |
| Sep 17, 2026 | 2.97 | 3.05 | 2.97 | 2.97 | 2.97 | -0.17% | 2,674 |
| Sep 16, 2026 | 2.96 | 2.99 | 2.96 | 2.98 | 2.98 | -0.17% | 6,171 |
| Sep 15, 2026 | 3.04 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 11,677 |
| Sep 14, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -1.62% | 4,309 |
| Sep 11, 2026 | 3.30 | 3.30 | 2.96 | 3.09 | 3.09 | -7.62% | 69,704 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.30 | 3.35 | 3.35 | -4.15% | 8,730 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | - | 6,254 |
| Sep 8, 2026 | 3.30 | 3.50 | 3.30 | 3.49 | 3.49 | 3.25% | 15,588 |
| Sep 4, 2026 | 2.97 | 3.38 | 2.97 | 3.38 | 3.38 | 0.90% | 4,579 |
| Sep 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.40% | 1,244 |
| Sep 2, 2026 | 3.18 | 3.26 | 3.10 | 3.24 | 3.24 | 0.93% | 9,254 |
| Sep 1, 2026 | 3.39 | 3.39 | 3.21 | 3.21 | 3.21 | -5.03% | 3,155 |
| Aug 31, 2026 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 2.42% | 10,783 |
| Aug 28, 2026 | 2.99 | 3.36 | 2.99 | 3.30 | 3.30 | 10.37% | 12,275 |
| Aug 27, 2026 | 2.98 | 3.03 | 2.96 | 2.99 | 2.99 | -1.32% | 2,718 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | - | 2,058 |
| Aug 24, 2026 | 2.96 | 3.15 | 2.96 | 3.03 | 3.03 | 2.36% | 5,915 |
| Aug 21, 2026 | 3.14 | 3.15 | 2.96 | 2.96 | 2.96 | 0.68% | 10,840 |
| Aug 20, 2026 | 3.05 | 3.05 | 2.90 | 2.94 | 2.94 | -2.97% | 5,698 |
| Aug 19, 2026 | 3.02 | 3.09 | 3.02 | 3.03 | 3.03 | -2.88% | 756 |
| Aug 18, 2026 | 3.18 | 3.18 | 3.01 | 3.12 | 3.12 | -0.95% | 4,640 |
| Aug 17, 2026 | 3.16 | 3.20 | 3.15 | 3.15 | 3.15 | -5.41% | 2,895 |
| Aug 14, 2026 | 3.00 | 3.49 | 3.00 | 3.33 | 3.33 | 9.18% | 7,184 |
| Aug 13, 2026 | 3.10 | 3.16 | 3.05 | 3.05 | 3.05 | 0.99% | 1,706 |
| Aug 12, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | -4.43% | 2,717 |
| Aug 11, 2026 | 2.92 | 3.21 | 2.88 | 3.16 | 3.16 | - | 5,330 |
| Aug 10, 2026 | 3.05 | 3.20 | 3.05 | 3.16 | 3.16 | 1.61% | 11,328 |
| Aug 7, 2026 | 3.27 | 3.27 | 3.11 | 3.11 | 3.11 | -4.37% | 3,758 |
| Aug 6, 2026 | 2.97 | 3.32 | 2.97 | 3.25 | 3.25 | 9.13% | 15,894 |
| Aug 5, 2026 | 2.96 | 3.09 | 2.96 | 2.98 | 2.98 | -2.77% | 3,597 |
| Aug 4, 2026 | 2.90 | 3.07 | 2.88 | 3.07 | 3.07 | 6.35% | 5,505 |
| Aug 3, 2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 3.29% | 2,248 |
| Jul 31, 2026 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -2.11% | 3,485 |
| Jul 30, 2026 | 2.74 | 2.94 | 2.70 | 2.85 | 2.85 | 1.42% | 8,883 |