NYSE : CMCM
Cheetah Mobile Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 2.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 75.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cheetah Mobile Inc. (CMCM) closed at 2.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.39 | 2.69 | 2.38 | 2.38 | 8,338 | -2.06% |
| 2026-10-30 | 2.64 | 2.64 | 2.27 | 2.43 | 7,692 | -0.41% |
| 2026-10-29 | 2.48 | 2.65 | 2.36 | 2.44 | 8,741 | +2.95% |
| 2026-10-28 | 2.59 | 2.72 | 2.33 | 2.37 | 16,665 | -6.88% |
| 2026-10-27 | 2.4 | 2.72 | 2.4 | 2.545 | 19,612 | +3.46% |
| 2026-10-26 | 2.18 | 2.72 | 2.05 | 2.46 | 60,569 | +3.80% |
| 2026-10-23 | 2.49 | 3 | 2.24 | 2.37 | 110,922 | +0.85% |
| 2026-10-22 | 2.3 | 2.5 | 2.13 | 2.35 | 27,672 | -2.08% |
| 2026-10-21 | 2.295 | 2.4 | 2.295 | 2.4 | 1,472 | +3.00% |
| 2026-10-20 | 2.49 | 2.49 | 2.3 | 2.33 | 5,570 | +0.17% |
| 2026-10-19 | 2.326 | 2.326 | 2.326 | 2.326 | 553 | +0.26% |
| 2026-10-16 | 2.363 | 2.37 | 2.32 | 2.32 | 810 | -0.64% |
| 2026-10-15 | 2.35 | 2.36 | 2.3 | 2.335 | 16,636 | -2.71% |
| 2026-10-14 | 2.42 | 2.525 | 2.35 | 2.4 | 4,932 | -4.76% |
| 2026-10-13 | 2.45 | 2.52 | 2.374 | 2.52 | 11,702 | +1.20% |
| 2026-10-12 | 2.5 | 2.5 | 2.49 | 2.49 | 2,105 | +0.40% |
| 2026-10-09 | 2.675 | 2.675 | 2.46 | 2.48 | 1,521 | +3.55% |
| 2026-10-08 | 2.5 | 2.5 | 2.395 | 2.395 | 15,692 | -5.34% |
| 2026-10-07 | 2.51 | 2.555 | 2.51 | 2.53 | 3,284 | +0.40% |
| 2026-10-06 | 2.57 | 2.61 | 2.51 | 2.52 | 10,950 | -3.82% |
| 2026-10-05 | 2.7 | 2.8 | 2.55 | 2.62 | 42,698 | -2.96% |
| 2026-10-02 | 2.7 | 2.8 | 2.7 | 2.7 | 2,445 | +3.84% |
| 2026-10-01 | 2.8 | 2.8 | 2.6 | 2.6 | 1,619 | -10.34% |
| 2026-09-30 | 2.76 | 3.015 | 2.76 | 2.9 | 10,436 | +7.01% |
| 2026-09-29 | 2.64 | 2.81 | 2.6 | 2.71 | 4,454 | +4.23% |
| 2026-09-28 | 2.68 | 2.74 | 2.6 | 2.6 | 2,723 | -2.99% |
| 2026-09-25 | 2.6 | 2.68 | 2.55 | 2.68 | 4,083 | +1.13% |
| 2026-09-24 | 2.69 | 2.69 | 2.6 | 2.65 | 2,000 | +0.00% |
| 2026-09-23 | 2.76 | 2.78 | 2.555 | 2.65 | 5,456 | -0.38% |
| 2026-09-22 | 2.65 | 2.67 | 2.65 | 2.66 | 865 | +2.11% |
| 2026-09-21 | 2.85 | 2.915 | 2.5 | 2.605 | 40,986 | -8.92% |
| 2026-09-18 | 2.93 | 2.96 | 2.85 | 2.86 | 4,771 | -3.70% |
| 2026-09-17 | 2.97 | 3.05 | 2.97 | 2.97 | 2,674 | -0.17% |
| 2026-09-16 | 2.96 | 2.99 | 2.96 | 2.975 | 6,171 | -0.17% |
| 2026-09-15 | 3.04 | 3.06 | 2.96 | 2.98 | 11,677 | -1.97% |
| 2026-09-14 | 3.05 | 3.055 | 3.02 | 3.04 | 4,309 | -1.62% |
| 2026-09-11 | 3.3 | 3.3 | 2.96 | 3.09 | 69,704 | -7.62% |
| 2026-09-10 | 3.539 | 3.539 | 3.3 | 3.345 | 8,730 | -4.15% |
| 2026-09-09 | 3.5 | 3.5 | 3.475 | 3.49 | 6,254 | +0.00% |
| 2026-09-08 | 3.3 | 3.5 | 3.3 | 3.49 | 15,588 | +3.25% |
| 2026-09-04 | 2.97 | 3.38 | 2.97 | 3.38 | 4,579 | +0.90% |
| 2026-09-03 | 3.35 | 3.35 | 3.35 | 3.35 | 1,244 | +3.40% |
| 2026-09-02 | 3.18 | 3.26 | 3.1 | 3.24 | 9,254 | +0.93% |
| 2026-09-01 | 3.39 | 3.39 | 3.21 | 3.21 | 3,155 | -5.03% |
| 2026-08-31 | 3.25 | 3.4 | 3.25 | 3.38 | 10,783 | +2.42% |
| 2026-08-28 | 2.99 | 3.36 | 2.99 | 3.3 | 12,275 | +10.37% |
| 2026-08-27 | 2.98 | 3.029 | 2.96 | 2.99 | 2,718 | -1.32% |
| 2026-08-25 | 3.1 | 3.1 | 3.03 | 3.03 | 2,058 | +0.00% |
| 2026-08-24 | 2.96 | 3.15 | 2.96 | 3.03 | 5,915 | +2.36% |
| 2026-08-21 | 3.14 | 3.15 | 2.96 | 2.96 | 10,840 | +0.68% |
| 2026-08-20 | 3.05 | 3.05 | 2.9 | 2.94 | 5,698 | -2.97% |
| 2026-08-19 | 3.02 | 3.09 | 3.02 | 3.03 | 756 | -2.88% |
| 2026-08-18 | 3.18 | 3.18 | 3.01 | 3.12 | 4,640 | -0.95% |
| 2026-08-17 | 3.16 | 3.2 | 3.15 | 3.15 | 2,895 | -5.41% |
| 2026-08-14 | 3 | 3.49 | 3 | 3.33 | 7,184 | +9.18% |
| 2026-08-13 | 3.1 | 3.155 | 3.05 | 3.05 | 1,706 | +0.99% |
| 2026-08-12 | 3.02 | 3.08 | 3.02 | 3.02 | 2,717 | -4.43% |
| 2026-08-11 | 2.92 | 3.21 | 2.88 | 3.16 | 5,330 | +0.00% |
| 2026-08-10 | 3.05 | 3.195 | 3.05 | 3.16 | 11,328 | +1.61% |
| 2026-08-07 | 3.27 | 3.27 | 3.11 | 3.11 | 3,758 | -4.37% |
| 2026-08-06 | 2.97 | 3.315 | 2.97 | 3.252 | 15,893 | +9.13% |
| 2026-08-05 | 2.96 | 3.09 | 2.96 | 2.98 | 3,597 | -2.77% |
| 2026-08-04 | 2.9 | 3.065 | 2.881 | 3.065 | 5,505 | +6.35% |
| 2026-08-03 | 2.79 | 2.882 | 2.79 | 2.882 | 2,248 | +3.29% |
| 2026-07-31 | 2.81 | 2.81 | 2.79 | 2.79 | 3,485 | -2.11% |
| 2026-07-30 | 2.74 | 2.94 | 2.7 | 2.85 | 8,883 | +1.42% |
| 2026-07-29 | 2.82 | 2.83 | 2.81 | 2.81 | 1,662 | -3.76% |
| 2026-07-28 | 2.71 | 2.95 | 2.68 | 2.92 | 11,189 | +2.99% |
| 2026-07-27 | 2.82 | 2.85 | 2.81 | 2.835 | 2,981 | -0.87% |
| 2026-07-24 | 2.86 | 2.86 | 2.86 | 2.86 | 175 | -0.69% |
| 2026-07-23 | 2.92 | 2.92 | 2.829 | 2.88 | 6,913 | -1.03% |
| 2026-07-22 | 3 | 3 | 2.9 | 2.91 | 6,295 | -3.64% |
| 2026-07-21 | 3.05 | 3.05 | 2.935 | 3.02 | 11,293 | +0.00% |
| 2026-07-20 | 3.1 | 3.1 | 3.02 | 3.02 | 7,494 | -3.21% |
| 2026-07-17 | 3.065 | 3.15 | 3.05 | 3.12 | 2,660 | -0.48% |
| 2026-07-16 | 3.06 | 3.135 | 3.05 | 3.135 | 3,084 | +0.80% |
| 2026-07-15 | 3.05 | 3.14 | 3.05 | 3.11 | 7,819 | +2.64% |
| 2026-07-14 | 3.07 | 3.07 | 3.02 | 3.03 | 2,909 | -1.30% |
| 2026-07-13 | 3.193 | 3.193 | 3.07 | 3.07 | 974 | -0.16% |
| 2026-07-10 | 3.05 | 3.14 | 3.05 | 3.075 | 5,925 | +0.82% |
| 2026-07-09 | 3.04 | 3.24 | 3.04 | 3.05 | 1,726 | +0.66% |
| 2026-07-08 | 3.03 | 3.071 | 3.02 | 3.03 | 13,367 | -1.30% |
| 2026-07-07 | 3.16 | 3.16 | 3.06 | 3.07 | 5,212 | -4.36% |
| 2026-07-06 | 3.19 | 3.3 | 3.08 | 3.21 | 13,021 | +2.23% |
| 2026-07-02 | 3.36 | 3.36 | 3.14 | 3.14 | 7,316 | -5.14% |
| 2026-07-01 | 3.03 | 3.335 | 3.03 | 3.31 | 7,562 | +9.60% |
| 2026-06-30 | 3.1 | 3.225 | 3.012 | 3.02 | 25,489 | -0.98% |
| 2026-06-29 | 2.98 | 3.09 | 2.98 | 3.05 | 1,798 | +1.33% |
| 2026-06-26 | 2.83 | 3.075 | 2.8 | 3.01 | 33,877 | -0.99% |
| 2026-06-25 | 3.5 | 3.58 | 2.65 | 3.04 | 163,393 | -15.08% |
| 2026-06-24 | 3.65 | 3.65 | 3.47 | 3.58 | 16,656 | -1.65% |
| 2026-06-23 | 3.52 | 3.66 | 3.51 | 3.64 | 8,912 | +4.90% |
| 2026-06-22 | 3.42 | 3.51 | 3.37 | 3.47 | 14,039 | -0.86% |
| 2026-06-18 | 3.49 | 3.665 | 3.36 | 3.5 | 41,911 | -2.23% |
| 2026-06-17 | 3.4 | 3.64 | 3.4 | 3.58 | 7,438 | +4.99% |
| 2026-06-16 | 3.56 | 3.77 | 3.32 | 3.41 | 67,612 | -1.73% |
| 2026-06-15 | 3.65 | 3.86 | 3.37 | 3.47 | 55,211 | -6.34% |
| 2026-06-12 | 3.68 | 3.85 | 3.67 | 3.705 | 21,342 | -0.13% |
| 2026-06-11 | 3.84 | 3.84 | 3.67 | 3.71 | 13,037 | -2.11% |
| 2026-06-10 | 4.05 | 4.115 | 3.7 | 3.79 | 116,528 | -9.33% |
| 2026-06-09 | 4.19 | 4.39 | 4.178 | 4.18 | 16,515 | +1.21% |
| 2026-06-08 | 3.99 | 4.19 | 3.99 | 4.13 | 19,270 | +2.23% |
| 2026-06-05 | 4.09 | 4.168 | 4 | 4.04 | 15,534 | -1.94% |
| 2026-06-04 | 4.08 | 4.16 | 3.92 | 4.12 | 28,623 | +0.49% |
| 2026-06-03 | 4.3 | 4.39 | 4.1 | 4.1 | 18,207 | -6.61% |
| 2026-06-02 | 4.32 | 4.681 | 4.32 | 4.39 | 16,372 | -3.73% |
| 2026-06-01 | 4.51 | 4.625 | 4.21 | 4.56 | 24,632 | -1.30% |
| 2026-05-29 | 4.76 | 4.865 | 4.45 | 4.62 | 28,028 | -3.35% |
| 2026-05-28 | 4.46 | 4.8 | 4.42 | 4.78 | 19,492 | +6.94% |
| 2026-05-27 | 4.58 | 4.75 | 4.36 | 4.47 | 17,597 | -3.46% |
| 2026-05-26 | 4.72 | 4.76 | 4.5 | 4.63 | 14,257 | -2.73% |
| 2026-05-22 | 4.38 | 4.8 | 4.31 | 4.76 | 13,221 | -1.04% |
| 2026-05-21 | 4.8 | 4.9 | 4.7 | 4.81 | 12,814 | -0.82% |
| 2026-05-20 | 4.93 | 5.01 | 4.73 | 4.85 | 18,915 | -2.61% |
| 2026-05-19 | 5.1 | 5.23 | 4.915 | 4.98 | 34,106 | -5.14% |
| 2026-05-18 | 5.22 | 5.45 | 5.13 | 5.25 | 39,343 | +0.77% |
| 2026-05-15 | 5.1 | 5.25 | 5.1 | 5.21 | 10,260 | +1.36% |
| 2026-05-14 | 5.27 | 5.5 | 5.14 | 5.14 | 27,127 | -2.84% |
| 2026-05-13 | 5.02 | 5.37 | 5.02 | 5.29 | 12,838 | +4.34% |
| 2026-05-12 | 5.05 | 5.14 | 4.8 | 5.07 | 20,035 | -0.39% |