Cheetah Mobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.64	2.64	2.27	2.43	2.43	-0.41%	7,691
Oct 29, 2026	2.48	2.65	2.36	2.44	2.44	2.95%	8,741
Oct 28, 2026	2.59	2.72	2.33	2.37	2.37	-6.88%	16,665
Oct 27, 2026	2.40	2.72	2.40	2.55	2.55	3.46%	19,612
Oct 26, 2026	2.18	2.72	2.05	2.46	2.46	3.80%	60,569
Oct 23, 2026	2.49	3.00	2.24	2.37	2.37	0.85%	110,922
Oct 22, 2026	2.30	2.50	2.13	2.35	2.35	-2.08%	27,672
Oct 21, 2026	2.30	2.40	2.30	2.40	2.40	3.00%	1,472
Oct 20, 2026	2.49	2.49	2.30	2.33	2.33	0.17%	5,570
Oct 19, 2026	2.33	2.33	2.33	2.33	2.33	0.26%	553
Oct 16, 2026	2.36	2.37	2.32	2.32	2.32	-0.64%	810
Oct 15, 2026	2.35	2.36	2.30	2.34	2.34	-2.71%	16,636
Oct 14, 2026	2.42	2.53	2.35	2.40	2.40	-4.76%	4,932
Oct 13, 2026	2.45	2.52	2.37	2.52	2.52	1.20%	11,702
Oct 12, 2026	2.50	2.50	2.49	2.49	2.49	0.40%	2,105
Oct 9, 2026	2.68	2.68	2.46	2.48	2.48	3.55%	1,521
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