Cheetah Mobile Inc. (CMCM)
NYSE: CMCM
· Real-Time Price · USD
8.60
-0.03 (-0.35%)
At close: Sep 25, 2025, 3:59 PM
8.50
-1.16%
After-hours: Sep 25, 2025, 06:29 PM EDT
CMCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.85 | 9.10 | 8.63 | 8.63 | 8.63 | -0.46% | 50,316 |
| 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% | 29,600 |
| 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% | 46,500 |
| Sep 16, 2025 | 7.78 | 8.72 | 7.76 | 8.60 | 8.60 | 9.28% | 117,800 |
| Sep 15, 2025 | 8.16 | 8.48 | 7.80 | 7.87 | 7.87 | -4.14% | 117,200 |
| 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 | 7.56 | 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% | 236,300 |
| 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% | 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 |