Cheetah Mobile Inc. (CMCM)
NYSE: CMCM · Real-Time Price · USD
3.010
-0.030 (-0.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Cheetah Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 4.72 | 4.76 | 4.50 | 4.63 | 4.63 | -2.73% | 14,257 |
| May 22, 2026 | 4.38 | 4.80 | 4.31 | 4.76 | 4.76 | -1.04% | 13,221 |
| May 21, 2026 | 4.80 | 4.90 | 4.70 | 4.81 | 4.81 | -0.82% | 12,814 |
| May 20, 2026 | 4.93 | 5.01 | 4.73 | 4.85 | 4.85 | -2.61% | 18,915 |
| May 19, 2026 | 5.10 | 5.23 | 4.92 | 4.98 | 4.98 | -5.14% | 34,106 |
| May 18, 2026 | 5.22 | 5.45 | 5.13 | 5.25 | 5.25 | 0.77% | 39,343 |
| May 15, 2026 | 5.10 | 5.25 | 5.10 | 5.21 | 5.21 | 1.36% | 10,260 |
| May 14, 2026 | 5.27 | 5.50 | 5.14 | 5.14 | 5.14 | -2.84% | 27,127 |
| May 13, 2026 | 5.02 | 5.37 | 5.02 | 5.29 | 5.29 | 4.34% | 12,838 |
| 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% | 27,651 |
| 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% | 4,778 |
| May 6, 2026 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | - | 7,662 |
| 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% | 12,212 |
| 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% | 9,031 |
| 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% | 39,293 |
| 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% | 5,266 |
| 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% | 10,125 |
| 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% | 20,750 |
| Mar 24, 2026 | 7.08 | 7.12 | 6.78 | 7.03 | 7.03 | -0.28% | 38,024 |
| Mar 23, 2026 | 6.83 | 7.38 | 6.79 | 7.05 | 7.05 | 4.14% | 72,643 |
| Mar 20, 2026 | 6.85 | 7.00 | 6.75 | 6.77 | 6.77 | -0.88% | 16,318 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.80 | 6.83 | 6.83 | -5.79% | 8,135 |
| Mar 18, 2026 | 7.28 | 7.44 | 7.25 | 7.25 | 7.25 | 0.14% | 29,653 |
| 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% | 67,597 |
| Mar 13, 2026 | 6.85 | 7.00 | 6.76 | 6.86 | 6.86 | 0.29% | 9,352 |
| 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% | 83,295 |
| 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% | 92,394 |
| Mar 5, 2026 | 6.93 | 7.56 | 6.90 | 7.53 | 7.53 | 8.35% | 38,394 |
| Mar 4, 2026 | 6.29 | 7.00 | 6.29 | 6.95 | 6.95 | 12.46% | 29,871 |
| Mar 3, 2026 | 6.40 | 6.64 | 6.15 | 6.18 | 6.18 | -7.07% | 18,901 |
| Mar 2, 2026 | 5.91 | 6.65 | 5.91 | 6.65 | 6.65 | 8.13% | 31,759 |
| Feb 27, 2026 | 6.20 | 6.38 | 6.05 | 6.15 | 6.15 | 0.16% | 19,634 |
| Feb 26, 2026 | 5.80 | 6.14 | 5.80 | 6.14 | 6.14 | 3.94% | 8,689 |
| Feb 25, 2026 | 5.71 | 5.91 | 5.71 | 5.91 | 5.91 | 3.45% | 8,785 |
| Feb 24, 2026 | 5.78 | 5.84 | 5.60 | 5.71 | 5.71 | -1.72% | 7,083 |
| Feb 23, 2026 | 5.99 | 5.99 | 5.81 | 5.81 | 5.81 | -3.01% | 7,319 |
| Feb 20, 2026 | 5.81 | 6.10 | 5.81 | 5.99 | 5.99 | 1.35% | 8,263 |
| Feb 19, 2026 | 5.75 | 5.91 | 5.75 | 5.91 | 5.91 | 2.60% | 6,893 |
| Feb 18, 2026 | 5.71 | 5.89 | 5.56 | 5.76 | 5.76 | 3.41% | 4,255 |
| Feb 17, 2026 | 5.62 | 5.75 | 5.57 | 5.57 | 5.57 | 0.18% | 9,114 |
| Feb 13, 2026 | 5.65 | 5.96 | 5.52 | 5.56 | 5.56 | -1.59% | 20,291 |
| Feb 12, 2026 | 6.03 | 6.03 | 5.60 | 5.65 | 5.65 | -6.30% | 25,921 |
| Feb 11, 2026 | 6.10 | 6.24 | 6.00 | 6.03 | 6.03 | -1.15% | 6,361 |
| Feb 10, 2026 | 6.19 | 6.19 | 6.10 | 6.10 | 6.10 | -0.49% | 2,692 |
| Feb 9, 2026 | 6.00 | 6.24 | 6.00 | 6.13 | 6.13 | 1.66% | 5,864 |
| Feb 6, 2026 | 6.06 | 6.06 | 5.90 | 6.03 | 6.03 | 0.84% | 12,705 |
| Feb 5, 2026 | 6.18 | 6.18 | 5.88 | 5.98 | 5.98 | -4.32% | 26,371 |
| Feb 4, 2026 | 6.39 | 6.39 | 6.17 | 6.25 | 6.25 | -1.19% | 25,921 |
| Feb 3, 2026 | 6.37 | 6.64 | 6.21 | 6.33 | 6.33 | -1.17% | 22,659 |