Cheetah Mobile Inc. (CMCM)
NYSE: CMCM
· Real-Time Price · USD
4.94
0.26 (5.56%)
At close: Aug 14, 2025, 3:59 PM
4.93
-0.20%
Pre-market: Aug 15, 2025, 07:00 AM EDT
CMCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,300 |
| 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 |
| 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% | 35,800 |
| 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% | 16,200 |
| 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% | 50,900 |