Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
6.87
+0.07 (1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.85 | 6.90 | 6.85 | 6.87 | 6.87 | 1.03% | 10,906 |
| Dec 4, 2025 | 6.81 | 7.00 | 6.71 | 6.80 | 6.80 | -0.15% | 41,061 |
| Dec 3, 2025 | 6.82 | 7.06 | 6.80 | 6.81 | 6.81 | 0.15% | 35,017 |
| Dec 2, 2025 | 7.22 | 7.59 | 6.54 | 6.80 | 6.80 | -9.45% | 134,368 |
| Dec 1, 2025 | 7.65 | 7.80 | 7.29 | 7.51 | 7.51 | -3.59% | 26,940 |
| Nov 28, 2025 | 7.39 | 7.99 | 7.39 | 7.79 | 7.79 | 5.56% | 10,147 |
| Nov 26, 2025 | 9.00 | 9.00 | 7.26 | 7.38 | 7.38 | -13.28% | 254,772 |
| Nov 25, 2025 | 7.99 | 8.61 | 7.99 | 8.51 | 8.51 | 7.86% | 161,329 |
| Nov 24, 2025 | 6.53 | 7.90 | 6.53 | 7.89 | 7.89 | 22.52% | 58,106 |
| Nov 21, 2025 | 6.47 | 6.60 | 6.25 | 6.44 | 6.44 | -0.31% | 14,111 |
| Nov 20, 2025 | 6.49 | 6.70 | 6.30 | 6.46 | 6.46 | 1.57% | 32,400 |
| Nov 19, 2025 | 6.53 | 6.58 | 6.29 | 6.36 | 6.36 | -0.16% | 8,974 |
| Nov 18, 2025 | 6.50 | 6.70 | 6.21 | 6.37 | 6.37 | -3.04% | 38,478 |
| Nov 17, 2025 | 6.73 | 6.83 | 6.50 | 6.57 | 6.57 | -1.65% | 34,359 |
| Nov 14, 2025 | 6.51 | 6.86 | 6.51 | 6.68 | 6.68 | 0.91% | 25,032 |
| Nov 13, 2025 | 7.10 | 7.41 | 6.62 | 6.62 | 6.62 | -8.94% | 59,881 |
| Nov 12, 2025 | 7.24 | 7.27 | 7.11 | 7.27 | 7.27 | -0.41% | 18,062 |
| Nov 11, 2025 | 7.39 | 7.39 | 7.25 | 7.30 | 7.30 | -1.22% | 6,718 |
| Nov 10, 2025 | 7.26 | 7.53 | 7.26 | 7.39 | 7.39 | 1.79% | 8,359 |
| Nov 7, 2025 | 7.33 | 7.33 | 7.08 | 7.26 | 7.26 | -3.59% | 13,031 |
| Nov 6, 2025 | 7.50 | 7.62 | 7.39 | 7.53 | 7.53 | 1.21% | 19,801 |
| Nov 5, 2025 | 7.20 | 7.44 | 7.20 | 7.44 | 7.44 | 2.90% | 5,386 |
| Nov 4, 2025 | 7.26 | 7.49 | 7.10 | 7.23 | 7.23 | -2.95% | 30,508 |
| Nov 3, 2025 | 7.43 | 7.65 | 7.29 | 7.45 | 7.45 | 0.13% | 9,971 |
| Oct 31, 2025 | 7.75 | 7.76 | 7.30 | 7.44 | 7.44 | -4.12% | 26,955 |
| Oct 30, 2025 | 7.48 | 7.80 | 7.37 | 7.76 | 7.76 | 4.58% | 34,728 |
| Oct 29, 2025 | 7.68 | 7.76 | 7.42 | 7.42 | 7.42 | -2.75% | 17,020 |
| Oct 28, 2025 | 7.61 | 7.63 | 7.40 | 7.63 | 7.63 | 0.53% | 11,099 |
| Oct 27, 2025 | 7.18 | 7.69 | 7.09 | 7.59 | 7.59 | 6.15% | 32,412 |
| Oct 24, 2025 | 7.12 | 7.27 | 7.00 | 7.15 | 7.15 | 0.99% | 25,530 |
| Oct 23, 2025 | 7.00 | 7.46 | 7.00 | 7.08 | 7.08 | 0.71% | 77,926 |
| Oct 22, 2025 | 7.38 | 7.38 | 6.86 | 7.03 | 7.03 | -5.51% | 69,408 |
| Oct 21, 2025 | 7.59 | 7.75 | 7.36 | 7.44 | 7.44 | -3.12% | 30,596 |
| Oct 20, 2025 | 7.46 | 7.82 | 7.46 | 7.68 | 7.68 | 3.92% | 36,641 |
| Oct 17, 2025 | 7.22 | 7.66 | 7.12 | 7.39 | 7.39 | 0.14% | 59,404 |
| Oct 16, 2025 | 7.92 | 8.10 | 7.20 | 7.38 | 7.38 | -6.11% | 55,027 |
| Oct 15, 2025 | 8.23 | 8.36 | 7.85 | 7.86 | 7.86 | -2.00% | 42,741 |
| Oct 14, 2025 | 7.81 | 8.23 | 7.75 | 8.02 | 8.02 | 2.04% | 46,447 |
| Oct 13, 2025 | 7.42 | 8.41 | 7.42 | 7.86 | 7.86 | 8.26% | 112,916 |
| Oct 10, 2025 | 8.30 | 8.48 | 7.03 | 7.26 | 7.26 | -12.95% | 140,115 |
| Oct 9, 2025 | 8.39 | 8.50 | 8.21 | 8.34 | 8.34 | -0.95% | 22,576 |
| Oct 8, 2025 | 8.59 | 8.83 | 8.39 | 8.42 | 8.42 | -1.64% | 15,133 |
| Oct 7, 2025 | 8.77 | 9.15 | 8.40 | 8.56 | 8.56 | -3.06% | 63,304 |
| Oct 6, 2025 | 8.25 | 8.87 | 8.25 | 8.83 | 8.83 | 7.42% | 25,608 |
| Oct 3, 2025 | 8.42 | 8.43 | 8.10 | 8.22 | 8.22 | -1.67% | 31,653 |
| Oct 2, 2025 | 8.41 | 8.65 | 8.18 | 8.36 | 8.36 | 0.72% | 39,750 |
| Oct 1, 2025 | 8.06 | 8.35 | 8.06 | 8.30 | 8.30 | 2.98% | 15,006 |
| Sep 30, 2025 | 8.28 | 8.34 | 7.84 | 8.06 | 8.06 | -1.83% | 39,175 |
| 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% | 44,944 |
| 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 |
| Jul 18, 2025 | 5.26 | 5.41 | 5.17 | 5.33 | 5.33 | 3.29% | 50,859 |
| Jul 17, 2025 | 5.23 | 5.33 | 5.02 | 5.16 | 5.16 | -0.77% | 22,774 |