Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
3.252
+0.272 (9.13%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Cheetah Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -3.76% | 1,662 |
| Jul 28, 2026 | 2.71 | 2.95 | 2.68 | 2.92 | 2.92 | 2.99% | 11,189 |
| Jul 27, 2026 | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | -0.87% | 2,981 |
| Jul 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 175 |
| Jul 23, 2026 | 2.92 | 2.92 | 2.83 | 2.88 | 2.88 | -1.03% | 6,913 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -3.64% | 6,295 |
| Jul 21, 2026 | 3.05 | 3.05 | 2.94 | 3.02 | 3.02 | - | 11,293 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.21% | 7,494 |
| Jul 17, 2026 | 3.07 | 3.15 | 3.05 | 3.12 | 3.12 | -0.48% | 2,660 |
| Jul 16, 2026 | 3.06 | 3.14 | 3.05 | 3.14 | 3.14 | 0.80% | 3,084 |
| Jul 15, 2026 | 3.05 | 3.14 | 3.05 | 3.11 | 3.11 | 2.64% | 7,819 |
| Jul 14, 2026 | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -1.30% | 2,909 |
| Jul 13, 2026 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.16% | 974 |
| Jul 10, 2026 | 3.05 | 3.14 | 3.05 | 3.08 | 3.08 | 0.82% | 5,925 |
| Jul 9, 2026 | 3.04 | 3.24 | 3.04 | 3.05 | 3.05 | 0.66% | 1,726 |
| Jul 8, 2026 | 3.03 | 3.07 | 3.02 | 3.03 | 3.03 | -1.30% | 13,367 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.06 | 3.07 | 3.07 | -4.36% | 5,212 |
| Jul 6, 2026 | 3.19 | 3.30 | 3.08 | 3.21 | 3.21 | 2.23% | 13,021 |
| Jul 2, 2026 | 3.36 | 3.36 | 3.14 | 3.14 | 3.14 | -5.14% | 7,316 |
| Jul 1, 2026 | 3.03 | 3.34 | 3.03 | 3.31 | 3.31 | 9.60% | 7,562 |
| Jun 30, 2026 | 3.10 | 3.23 | 3.01 | 3.02 | 3.02 | -0.98% | 25,489 |
| Jun 29, 2026 | 2.98 | 3.09 | 2.98 | 3.05 | 3.05 | 1.33% | 1,798 |
| Jun 26, 2026 | 2.83 | 3.08 | 2.80 | 3.01 | 3.01 | -0.99% | 33,877 |
| Jun 25, 2026 | 3.50 | 3.58 | 2.65 | 3.04 | 3.04 | -15.08% | 163,393 |
| Jun 24, 2026 | 3.65 | 3.65 | 3.47 | 3.58 | 3.58 | -1.65% | 16,656 |
| Jun 23, 2026 | 3.52 | 3.66 | 3.51 | 3.64 | 3.64 | 4.90% | 8,912 |
| Jun 22, 2026 | 3.42 | 3.51 | 3.37 | 3.47 | 3.47 | -0.86% | 14,039 |
| Jun 18, 2026 | 3.49 | 3.67 | 3.36 | 3.50 | 3.50 | -2.23% | 41,911 |
| Jun 17, 2026 | 3.40 | 3.64 | 3.40 | 3.58 | 3.58 | 4.99% | 7,438 |
| Jun 16, 2026 | 3.56 | 3.77 | 3.32 | 3.41 | 3.41 | -1.73% | 67,612 |
| Jun 15, 2026 | 3.65 | 3.86 | 3.37 | 3.47 | 3.47 | -6.34% | 55,211 |
| Jun 12, 2026 | 3.68 | 3.85 | 3.67 | 3.71 | 3.71 | -0.13% | 21,342 |
| Jun 11, 2026 | 3.84 | 3.84 | 3.67 | 3.71 | 3.71 | -2.11% | 13,037 |
| Jun 10, 2026 | 4.05 | 4.12 | 3.70 | 3.79 | 3.79 | -9.33% | 116,528 |
| Jun 9, 2026 | 4.19 | 4.39 | 4.18 | 4.18 | 4.18 | 1.21% | 16,515 |
| Jun 8, 2026 | 3.99 | 4.19 | 3.99 | 4.13 | 4.13 | 2.23% | 19,270 |
| Jun 5, 2026 | 4.09 | 4.17 | 4.00 | 4.04 | 4.04 | -1.94% | 15,534 |
| Jun 4, 2026 | 4.08 | 4.16 | 3.92 | 4.12 | 4.12 | 0.49% | 28,623 |
| Jun 3, 2026 | 4.30 | 4.39 | 4.10 | 4.10 | 4.10 | -6.61% | 18,207 |
| Jun 2, 2026 | 4.32 | 4.68 | 4.32 | 4.39 | 4.39 | -3.73% | 16,373 |
| Jun 1, 2026 | 4.51 | 4.63 | 4.21 | 4.56 | 4.56 | -1.30% | 24,632 |
| May 29, 2026 | 4.76 | 4.87 | 4.45 | 4.62 | 4.62 | -3.35% | 28,028 |
| May 28, 2026 | 4.46 | 4.80 | 4.42 | 4.78 | 4.78 | 6.94% | 19,492 |
| May 27, 2026 | 4.58 | 4.75 | 4.36 | 4.47 | 4.47 | -3.46% | 17,597 |