Cheetah Mobile Inc. (CMCM)
4.32
0.05 (1.17%)
At close: Apr 01, 2025, 3:59 PM
4.38
1.34%
After-hours: Apr 01, 2025, 08:00 PM EDT
Cheetah Mobile Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.39 | 4.43 | 4.29 | 4.30 | 0.03 | 0.70% | 22,106 |
| Mar 31, 2025 | 4.30 | 4.30 | 4.20 | 4.27 | -0.11 | -2.51% | 37,147 |
| Mar 28, 2025 | 4.79 | 4.88 | 4.29 | 4.38 | -0.48 | -9.88% | 122,000 |
| Mar 27, 2025 | 4.80 | 5.02 | 4.80 | 4.86 | -0.04 | -0.82% | 26,000 |
| Mar 26, 2025 | 5.03 | 5.07 | 4.90 | 4.90 | 0.00 | 0.00% | 38,015 |
| Mar 25, 2025 | 4.97 | 5.04 | 4.90 | 4.90 | -0.13 | -2.58% | 29,400 |
| Mar 24, 2025 | 5.09 | 5.09 | 4.93 | 5.03 | 0.06 | 1.21% | 32,300 |
| Mar 21, 2025 | 5.15 | 5.15 | 4.90 | 4.97 | -0.01 | -0.20% | 22,846 |
| Mar 20, 2025 | 5.00 | 5.08 | 4.98 | 4.98 | 0.01 | 0.20% | 37,200 |
| Mar 19, 2025 | 4.98 | 5.15 | 4.91 | 4.97 | -0.02 | -0.40% | 31,300 |
| Mar 18, 2025 | 5.00 | 5.05 | 4.93 | 4.99 | 0.03 | 0.60% | 24,702 |
| Mar 17, 2025 | 4.97 | 5.10 | 4.80 | 4.96 | -0.04 | -0.80% | 58,900 |
| Mar 14, 2025 | 4.94 | 5.12 | 4.83 | 5.00 | 0.09 | 1.83% | 29,742 |
| Mar 13, 2025 | 5.13 | 5.13 | 4.90 | 4.91 | -0.32 | -6.12% | 53,600 |
| Mar 12, 2025 | 4.92 | 5.31 | 4.86 | 5.23 | 0.33 | 6.73% | 31,811 |
| Mar 11, 2025 | 4.86 | 5.36 | 4.86 | 4.90 | 0.07 | 1.45% | 45,546 |
| Mar 10, 2025 | 5.15 | 5.23 | 4.78 | 4.83 | -0.32 | -6.21% | 37,500 |
| Mar 7, 2025 | 4.98 | 5.28 | 4.98 | 5.15 | 0.15 | 3.00% | 15,126 |
| Mar 6, 2025 | 5.21 | 5.28 | 4.96 | 5.00 | -0.06 | -1.19% | 27,100 |
| Mar 5, 2025 | 4.98 | 5.19 | 4.80 | 5.06 | 0.13 | 2.64% | 51,643 |
| Mar 4, 2025 | 5.03 | 5.05 | 4.87 | 4.93 | -0.12 | -2.38% | 22,234 |
| Mar 3, 2025 | 5.14 | 5.29 | 5.05 | 5.05 | -0.24 | -4.54% | 75,900 |
| Feb 28, 2025 | 5.19 | 5.39 | 5.18 | 5.29 | 0.02 | 0.38% | 53,135 |
| Feb 27, 2025 | 5.54 | 5.56 | 5.21 | 5.27 | -0.33 | -5.89% | 26,273 |
| Feb 26, 2025 | 5.70 | 5.90 | 5.55 | 5.60 | 0.06 | 1.08% | 64,800 |
| Feb 25, 2025 | 5.60 | 5.71 | 5.38 | 5.54 | -0.06 | -1.07% | 41,700 |
| Feb 24, 2025 | 5.71 | 5.84 | 5.12 | 5.60 | -0.15 | -2.61% | 94,210 |
| Feb 21, 2025 | 6.10 | 6.60 | 5.70 | 5.75 | -0.17 | -2.87% | 102,068 |
| Feb 20, 2025 | 6.28 | 6.50 | 5.86 | 5.92 | -0.43 | -6.77% | 83,828 |
| Feb 19, 2025 | 5.77 | 6.45 | 5.54 | 6.35 | 0.75 | 13.39% | 100,718 |
| Feb 18, 2025 | 5.75 | 6.03 | 5.47 | 5.60 | -0.14 | -2.44% | 73,600 |
| Feb 14, 2025 | 6.00 | 6.25 | 5.69 | 5.74 | 0.04 | 0.70% | 152,800 |
| Feb 13, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | -0.13 | -2.23% | 48,715 |
| Feb 12, 2025 | 5.55 | 5.90 | 5.53 | 5.83 | 0.25 | 4.48% | 45,700 |
| Feb 11, 2025 | 5.90 | 5.90 | 5.46 | 5.58 | -0.35 | -5.90% | 53,000 |
| Feb 10, 2025 | 5.22 | 6.09 | 5.22 | 5.93 | 0.87 | 17.19% | 162,819 |
| Feb 7, 2025 | 4.92 | 5.10 | 4.88 | 5.06 | 0.20 | 4.12% | 61,228 |
| Feb 6, 2025 | 4.55 | 4.90 | 4.55 | 4.86 | 0.33 | 7.28% | 30,600 |
| Feb 5, 2025 | 4.74 | 4.78 | 4.52 | 4.53 | -0.14 | -3.00% | 7,917 |
| Feb 4, 2025 | 4.46 | 4.67 | 4.46 | 4.67 | 0.22 | 4.94% | 14,749 |
| Feb 3, 2025 | 4.25 | 4.58 | 4.25 | 4.45 | -0.01 | -0.22% | 14,300 |
| Jan 31, 2025 | 4.45 | 4.50 | 4.37 | 4.46 | -0.04 | -0.89% | 8,329 |
| Jan 30, 2025 | 4.21 | 4.50 | 4.21 | 4.50 | 0.31 | 7.40% | 15,500 |
| Jan 29, 2025 | 4.63 | 4.63 | 4.12 | 4.19 | -0.23 | -5.20% | 15,700 |
| Jan 28, 2025 | 4.55 | 4.55 | 4.36 | 4.42 | -0.01 | -0.23% | 5,028 |
| Jan 27, 2025 | 4.79 | 4.79 | 4.04 | 4.43 | -0.30 | -6.34% | 73,800 |
| Jan 24, 2025 | 4.95 | 4.99 | 4.73 | 4.73 | -0.13 | -2.67% | 9,200 |
| Jan 23, 2025 | 4.51 | 4.88 | 4.51 | 4.86 | 0.41 | 9.21% | 28,738 |
| Jan 22, 2025 | 4.47 | 4.52 | 4.39 | 4.45 | -0.01 | -0.22% | 25,719 |
| Jan 21, 2025 | 4.50 | 4.58 | 4.42 | 4.46 | -0.15 | -3.25% | 9,300 |