Cheetah Mobile Inc. (CMCM)
NYSE: CMCM
· Real-Time Price · USD
6.32
0.50 (8.59%)
At close: Sep 05, 2025, 11:36 AM
CMCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.84 | 5.98 | 5.81 | 5.82 | 5.82 | -3.16% | 19,203 |
| 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% | 28,000 |
| Aug 29, 2025 | 5.60 | 6.09 | 5.58 | 6.01 | 6.01 | 8.09% | 40,100 |
| 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% | 32,000 |
| 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% | 50,700 |
| 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% | 41,100 |
| 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% | 19,200 |
| 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% | 29,900 |
| Aug 13, 2025 | 4.71 | 4.84 | 4.68 | 4.68 | 4.68 | 1.52% | 8,300 |
| 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% | 20,100 |
| Aug 7, 2025 | 5.09 | 5.09 | 4.71 | 4.93 | 4.93 | -1.79% | 13,500 |