Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
5.29
+0.22 (4.34%)
At close: May 13, 2026, 4:00 PM EDT
5.29
0.00 (0.00%)
After-hours: May 13, 2026, 6:30 PM EDT
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.02 | 5.34 | 5.02 | 5.34 | - | 5.33% | 10,868 |
| May 12, 2026 | 5.05 | 5.14 | 4.80 | 5.07 | 5.07 | -0.39% | 20,035 |
| May 11, 2026 | 5.33 | 5.33 | 5.01 | 5.09 | 5.09 | -4.32% | 27,649 |
| May 8, 2026 | 5.44 | 5.44 | 5.32 | 5.32 | 5.32 | -0.19% | 13,312 |
| May 7, 2026 | 5.36 | 5.45 | 5.33 | 5.33 | 5.33 | -0.56% | 4,777 |
| May 6, 2026 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | - | 7,661 |
| May 5, 2026 | 5.45 | 5.59 | 5.31 | 5.36 | 5.36 | 2.49% | 5,415 |
| May 4, 2026 | 5.32 | 5.41 | 5.18 | 5.23 | 5.23 | -1.69% | 24,175 |
| May 1, 2026 | 5.57 | 5.65 | 5.31 | 5.32 | 5.32 | -2.21% | 6,993 |
| Apr 30, 2026 | 5.40 | 5.68 | 5.27 | 5.44 | 5.44 | -0.73% | 12,209 |
| Apr 29, 2026 | 5.64 | 5.94 | 5.45 | 5.48 | 5.48 | -1.44% | 6,094 |
| Apr 28, 2026 | 5.30 | 5.64 | 5.26 | 5.56 | 5.56 | 3.93% | 18,651 |
| Apr 27, 2026 | 5.35 | 5.52 | 5.28 | 5.35 | 5.35 | - | 9,990 |
| Apr 24, 2026 | 5.40 | 5.52 | 5.34 | 5.35 | 5.35 | -1.11% | 8,924 |
| Apr 23, 2026 | 5.40 | 5.60 | 5.36 | 5.41 | 5.41 | -0.18% | 24,197 |
| Apr 22, 2026 | 5.57 | 5.57 | 5.41 | 5.42 | 5.42 | -0.37% | 6,109 |
| Apr 21, 2026 | 5.75 | 5.86 | 5.42 | 5.44 | 5.44 | -3.55% | 14,531 |
| Apr 20, 2026 | 5.95 | 5.95 | 5.48 | 5.64 | 5.64 | -2.25% | 17,440 |
| Apr 17, 2026 | 5.83 | 5.84 | 5.70 | 5.77 | 5.77 | 3.04% | 9,135 |
| Apr 16, 2026 | 5.66 | 5.83 | 5.60 | 5.60 | 5.60 | -1.75% | 4,626 |
| Apr 15, 2026 | 5.69 | 5.95 | 5.69 | 5.70 | 5.70 | 0.18% | 7,016 |
| Apr 14, 2026 | 5.53 | 5.90 | 5.53 | 5.69 | 5.69 | 1.79% | 15,066 |
| Apr 13, 2026 | 5.45 | 5.73 | 5.45 | 5.59 | 5.59 | 2.19% | 4,162 |
| Apr 10, 2026 | 5.76 | 5.76 | 5.47 | 5.47 | 5.47 | -2.50% | 39,286 |
| Apr 9, 2026 | 5.72 | 6.47 | 5.61 | 5.61 | 5.61 | -2.60% | 29,628 |
| Apr 8, 2026 | 5.83 | 6.02 | 5.68 | 5.76 | 5.76 | 1.59% | 10,632 |
| Apr 7, 2026 | 5.88 | 5.88 | 5.61 | 5.67 | 5.67 | - | 3,728 |
| Apr 6, 2026 | 5.58 | 5.86 | 5.56 | 5.67 | 5.67 | 1.98% | 5,116 |
| Apr 2, 2026 | 5.43 | 5.90 | 5.43 | 5.56 | 5.56 | 1.09% | 39,046 |
| Apr 1, 2026 | 5.63 | 5.74 | 5.50 | 5.50 | 5.50 | -0.18% | 10,124 |
| Mar 31, 2026 | 5.52 | 5.82 | 5.39 | 5.51 | 5.51 | -0.90% | 34,727 |
| Mar 30, 2026 | 5.90 | 6.18 | 5.50 | 5.56 | 5.56 | -5.76% | 43,560 |
| Mar 27, 2026 | 6.10 | 6.21 | 5.85 | 5.90 | 5.90 | -3.12% | 39,731 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.02 | 6.09 | 6.09 | -8.56% | 105,389 |
| Mar 25, 2026 | 6.93 | 6.93 | 6.59 | 6.66 | 6.66 | -5.26% | 20,749 |
| Mar 24, 2026 | 7.08 | 7.12 | 6.78 | 7.03 | 7.03 | -0.28% | 28,375 |
| Mar 23, 2026 | 6.83 | 7.38 | 6.79 | 7.05 | 7.05 | 4.14% | 72,622 |
| Mar 20, 2026 | 6.85 | 7.00 | 6.75 | 6.77 | 6.77 | -0.88% | 16,308 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.80 | 6.83 | 6.83 | -5.79% | 8,098 |
| Mar 18, 2026 | 7.28 | 7.44 | 7.25 | 7.25 | 7.25 | 0.14% | 27,666 |
| Mar 17, 2026 | 7.11 | 7.40 | 7.05 | 7.24 | 7.24 | 1.26% | 11,135 |
| Mar 16, 2026 | 6.98 | 7.59 | 6.98 | 7.15 | 7.15 | 4.23% | 67,592 |
| Mar 13, 2026 | 6.85 | 7.00 | 6.76 | 6.86 | 6.86 | 0.29% | 9,220 |
| Mar 12, 2026 | 6.91 | 7.10 | 6.67 | 6.84 | 6.84 | -1.16% | 49,239 |
| Mar 11, 2026 | 7.45 | 7.49 | 6.80 | 6.92 | 6.92 | -7.73% | 80,751 |
| Mar 10, 2026 | 7.64 | 7.75 | 7.43 | 7.50 | 7.50 | -1.96% | 24,346 |
| Mar 9, 2026 | 7.86 | 8.30 | 7.28 | 7.65 | 7.65 | -0.39% | 107,322 |
| Mar 6, 2026 | 7.53 | 7.98 | 7.45 | 7.68 | 7.68 | 1.99% | 92,393 |
| Mar 5, 2026 | 6.93 | 7.56 | 6.90 | 7.53 | 7.53 | 8.35% | 37,883 |
| Mar 4, 2026 | 6.29 | 7.00 | 6.29 | 6.95 | 6.95 | 12.46% | 29,861 |