Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
8.21
+0.09 (1.11%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.30 | 8.61 | 8.20 | 8.21 | 8.21 | 1.11% | 66,661 |
| Sep 26, 2025 | 8.54 | 8.54 | 8.01 | 8.12 | 8.12 | -5.03% | 97,336 |
| Sep 25, 2025 | 8.63 | 8.92 | 8.13 | 8.55 | 8.55 | -0.93% | 37,160 |
| Sep 24, 2025 | 8.85 | 9.10 | 8.63 | 8.63 | 8.63 | -0.46% | 51,714 |
| Sep 23, 2025 | 9.28 | 9.28 | 8.51 | 8.67 | 8.67 | -6.27% | 56,619 |
| Sep 22, 2025 | 8.20 | 9.44 | 8.20 | 9.25 | 9.25 | 14.06% | 117,816 |
| Sep 19, 2025 | 8.49 | 8.49 | 8.01 | 8.11 | 8.11 | -3.57% | 29,563 |
| Sep 18, 2025 | 8.50 | 8.99 | 8.35 | 8.41 | 8.41 | -1.18% | 24,948 |
| Sep 17, 2025 | 8.61 | 8.85 | 8.40 | 8.51 | 8.51 | -1.05% | 46,461 |
| Sep 16, 2025 | 7.78 | 8.72 | 7.76 | 8.60 | 8.60 | 9.28% | 117,799 |
| Sep 15, 2025 | 8.16 | 8.48 | 7.80 | 7.87 | 7.87 | -4.14% | 117,173 |
| Sep 12, 2025 | 9.00 | 9.10 | 8.10 | 8.21 | 8.21 | -6.17% | 170,645 |
| Sep 11, 2025 | 8.07 | 9.39 | 7.85 | 8.75 | 8.75 | 18.56% | 377,938 |
| Sep 10, 2025 | 7.50 | 7.68 | 7.10 | 7.38 | 7.38 | 4.24% | 128,201 |
| Sep 9, 2025 | 7.38 | 7.57 | 7.00 | 7.08 | 7.08 | -3.15% | 113,136 |
| Sep 8, 2025 | 6.45 | 7.45 | 6.45 | 7.31 | 7.31 | 14.22% | 236,299 |
| Sep 5, 2025 | 5.91 | 6.48 | 5.91 | 6.40 | 6.40 | 9.97% | 91,608 |
| Sep 4, 2025 | 5.84 | 5.98 | 5.81 | 5.82 | 5.82 | -3.16% | 19,204 |
| Sep 3, 2025 | 5.92 | 6.08 | 5.89 | 6.01 | 6.01 | 2.74% | 32,944 |
| Sep 2, 2025 | 5.79 | 6.03 | 5.79 | 5.85 | 5.85 | -2.66% | 27,989 |
| Aug 29, 2025 | 5.60 | 6.09 | 5.58 | 6.01 | 6.01 | 8.09% | 40,089 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.51 | 5.56 | 5.56 | -6.55% | 22,931 |
| Aug 27, 2025 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | -2.46% | 25,624 |
| Aug 26, 2025 | 5.74 | 6.20 | 5.74 | 6.10 | 6.10 | 4.45% | 31,983 |
| Aug 25, 2025 | 5.90 | 6.00 | 5.78 | 5.84 | 5.84 | 0.17% | 39,331 |
| Aug 22, 2025 | 5.65 | 6.05 | 5.65 | 5.83 | 5.83 | 4.11% | 50,662 |
| Aug 21, 2025 | 5.38 | 5.71 | 5.25 | 5.60 | 5.60 | 2.75% | 24,637 |
| Aug 20, 2025 | 5.58 | 5.66 | 5.30 | 5.45 | 5.45 | -2.33% | 41,056 |
| Aug 19, 2025 | 5.36 | 5.64 | 5.24 | 5.58 | 5.58 | 4.30% | 58,746 |
| Aug 18, 2025 | 5.18 | 5.38 | 5.18 | 5.35 | 5.35 | 4.90% | 19,198 |
| Aug 15, 2025 | 4.91 | 5.11 | 4.90 | 5.10 | 5.10 | 3.45% | 54,728 |
| Aug 14, 2025 | 4.72 | 4.93 | 4.70 | 4.93 | 4.93 | 5.34% | 29,880 |
| Aug 13, 2025 | 4.71 | 4.84 | 4.68 | 4.68 | 4.68 | 1.52% | 8,266 |
| Aug 12, 2025 | 4.75 | 4.92 | 4.54 | 4.61 | 4.61 | -2.95% | 49,365 |
| Aug 11, 2025 | 4.75 | 4.95 | 4.65 | 4.75 | 4.75 | -1.04% | 25,606 |
| Aug 8, 2025 | 4.88 | 5.09 | 4.63 | 4.80 | 4.80 | -2.64% | 20,082 |
| Aug 7, 2025 | 5.09 | 5.09 | 4.71 | 4.93 | 4.93 | -1.79% | 13,451 |
| Aug 6, 2025 | 4.79 | 5.06 | 4.79 | 5.02 | 5.02 | 3.51% | 9,425 |
| Aug 5, 2025 | 4.85 | 4.98 | 4.70 | 4.85 | 4.85 | 0.83% | 35,764 |
| Aug 4, 2025 | 5.25 | 5.25 | 4.69 | 4.81 | 4.81 | -5.69% | 50,525 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 26,847 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.30 | 5.30 | 5.30 | -7.83% | 17,621 |
| Jul 30, 2025 | 5.67 | 5.80 | 5.59 | 5.75 | 5.75 | 1.95% | 32,778 |
| Jul 29, 2025 | 5.84 | 5.93 | 5.55 | 5.64 | 5.64 | -5.69% | 28,639 |
| Jul 28, 2025 | 5.99 | 5.99 | 5.61 | 5.98 | 5.98 | 6.79% | 58,342 |
| Jul 25, 2025 | 5.82 | 5.99 | 5.52 | 5.60 | 5.60 | -5.25% | 16,157 |
| Jul 24, 2025 | 5.82 | 6.08 | 5.69 | 5.91 | 5.91 | 2.25% | 37,248 |
| Jul 23, 2025 | 5.74 | 6.18 | 5.63 | 5.78 | 5.78 | 0.17% | 46,150 |
| Jul 22, 2025 | 6.13 | 6.21 | 5.68 | 5.77 | 5.77 | -7.23% | 106,343 |
| Jul 21, 2025 | 5.34 | 6.62 | 5.34 | 6.22 | 6.22 | 16.70% | 306,420 |