-
5 DAY PERFORMANCE
+12.95% -
1 MONTH PERFORMANCE
+5.13% -
3 MONTH PERFORMANCE
+23.95% -
6 MONTH PERFORMANCE
-22.66% -
YEAR-TO-DATE PERFORMANCE
+106.58% -
1 YEAR PERFORMANCE
+125.36%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.80 | $4.71 (-1.86%) | $4.80 | $4.60 | 13,913 | |
| 11/20/2024 | $4.60 | $4.68 (1.74%) | $4.73 | $4.51 | 65,700 | $137.83 M |
| 11/19/2024 | $4.21 | $4.30 (2.14%) | $4.48 | $4.21 | 4,626 | $126.64 M |
| 11/18/2024 | $4.20 | $4.24 (0.95%) | $4.32 | $4.20 | 2,400 | $124.87 M |
| 11/15/2024 | $4.26 | $4.17 (-2.11%) | $4.30 | $4.00 | 13,533 | $122.81 M |
| 11/14/2024 | $4.40 | $4.22 (-4.09%) | $4.41 | $4.22 | 7,406 | $124.28 M |
| 11/13/2024 | $4.42 | $4.41 (-0.23%) | $4.54 | $4.41 | 9,705 | $129.88 M |
| 11/12/2024 | $4.69 | $4.43 (-5.54%) | $4.69 | $4.31 | 15,814 | $130.47 M |
| 11/11/2024 | $4.50 | $4.56 (1.33%) | $4.59 | $4.35 | 15,800 | $134.30 M |
| 11/08/2024 | $4.42 | $4.44 (0.45%) | $4.49 | $4.35 | 15,800 | $132.84 M |
| 11/07/2024 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.48 | 13,653 | $134.34 M |
| 11/06/2024 | $4.44 | $4.56 (2.7%) | $4.71 | $4.35 | 32,306 | $136.43 M |
| 11/05/2024 | $4.76 | $4.44 (-6.72%) | $4.90 | $4.30 | 45,000 | $132.84 M |
| 11/04/2024 | $4.40 | $4.70 (6.82%) | $4.71 | $4.40 | 46,604 | $140.62 M |
| 11/01/2024 | $4.33 | $4.38 (1.15%) | $4.45 | $4.33 | 18,800 | $131.05 M |
| 10/31/2024 | $4.50 | $4.23 (-6%) | $4.52 | $4.19 | 19,600 | $126.56 M |
| 10/30/2024 | $4.59 | $4.57 (-0.44%) | $4.67 | $4.47 | 16,400 | $136.73 M |
| 10/29/2024 | $4.43 | $4.56 (2.93%) | $4.79 | $4.35 | 55,002 | $136.43 M |
| 10/28/2024 | $4.31 | $4.46 (3.48%) | $4.47 | $4.31 | 17,019 | $133.44 M |
| 10/25/2024 | $4.25 | $4.25 (0%) | $4.37 | $4.13 | 5,800 | $127.16 M |
| 10/24/2024 | $4.25 | $4.12 (-3.06%) | $4.25 | $4.06 | 34,010 | $123.27 M |
| 10/23/2024 | $4.53 | $4.23 (-6.62%) | $4.57 | $4.20 | 18,130 | $126.56 M |
| 10/22/2024 | $4.43 | $4.44 (0.23%) | $4.64 | $4.40 | 39,000 | $132.84 M |
| 10/21/2024 | $3.91 | $4.48 (14.58%) | $4.84 | $3.91 | 198,500 | $134.04 M |
| 10/18/2024 | $3.96 | $3.93 (-0.76%) | $4.26 | $3.81 | 44,040 | $117.58 M |
| 10/17/2024 | $3.88 | $3.81 (-1.8%) | $3.89 | $3.67 | 15,926 | $113.99 M |
| 10/16/2024 | $3.91 | $4.00 (2.3%) | $4.25 | $3.86 | 14,100 | $119.68 M |
| 10/15/2024 | $4.23 | $3.91 (-7.57%) | $4.25 | $3.86 | 92,700 | $116.98 M |
| 10/14/2024 | $4.58 | $4.30 (-6.11%) | $4.58 | $4.23 | 54,245 | $128.65 M |
| 10/11/2024 | $4.47 | $4.65 (4.03%) | $4.65 | $4.43 | 22,300 | $139.12 M |
| 10/10/2024 | $4.74 | $4.41 (-6.96%) | $4.79 | $4.30 | 43,300 | $131.94 M |
| 10/09/2024 | $4.91 | $4.73 (-3.67%) | $5.11 | $4.50 | 80,700 | $141.52 M |
| 10/08/2024 | $5.00 | $5.15 (3%) | $5.22 | $4.70 | 72,500 | $154.08 M |
| 10/07/2024 | $4.80 | $5.61 (16.88%) | $5.68 | $4.80 | 213,016 | $167.85 M |
| 10/04/2024 | $4.50 | $4.78 (6.22%) | $4.82 | $4.13 | 159,049 | $143.01 M |
| 10/03/2024 | $4.67 | $4.51 (-3.43%) | $4.73 | $4.28 | 82,800 | $134.94 M |
| 10/02/2024 | $4.65 | $4.72 (1.51%) | $4.77 | $4.37 | 156,836 | $141.22 M |
| 10/01/2024 | $4.32 | $4.37 (1.16%) | $4.37 | $4.06 | 42,500 | $130.75 M |
| 09/30/2024 | $4.23 | $4.27 (0.95%) | $4.50 | $4.16 | 137,694 | $127.76 M |
| 09/27/2024 | $4.08 | $4.06 (-0.49%) | $4.24 | $3.97 | 84,312 | $121.47 M |
| 09/26/2024 | $3.95 | $4.06 (2.78%) | $4.35 | $3.84 | 87,200 | $121.47 M |
| 09/25/2024 | $3.69 | $3.72 (0.81%) | $3.81 | $3.64 | 16,600 | $111.30 M |
| 09/24/2024 | $3.83 | $3.68 (-3.92%) | $3.83 | $3.61 | 17,923 | $110.10 M |
| 09/23/2024 | $3.67 | $3.71 (1.09%) | $3.81 | $3.45 | 16,608 | $111.00 M |
| 09/20/2024 | $3.73 | $3.72 (-0.27%) | $3.77 | $3.72 | 1,415 | $111.30 M |
| 09/19/2024 | $3.62 | $3.67 (1.38%) | $3.70 | $3.61 | 7,949 | $109.80 M |
| 09/18/2024 | $3.70 | $3.59 (-2.97%) | $3.72 | $3.59 | 25,304 | $107.41 M |
| 09/17/2024 | $3.60 | $3.71 (3.06%) | $3.71 | $3.60 | 2,700 | $111.00 M |
| 09/16/2024 | $3.95 | $3.62 (-8.35%) | $4.01 | $3.62 | 16,941 | $108.31 M |
| 09/13/2024 | $4.06 | $3.75 (-7.64%) | $4.06 | $3.68 | 27,500 | $112.20 M |
| 09/12/2024 | $3.50 | $4.04 (15.43%) | $4.06 | $3.50 | 48,700 | $120.87 M |
| 09/11/2024 | $3.46 | $3.57 (3.18%) | $3.61 | $3.46 | 20,423 | $106.69 M |
| 09/10/2024 | $3.63 | $3.59 (-1.1%) | $3.63 | $3.55 | 9,257 | $107.28 M |
| 09/09/2024 | $3.63 | $3.64 (0.28%) | $3.84 | $3.60 | 2,900 | $108.78 M |
| 09/06/2024 | $3.50 | $3.56 (1.71%) | $3.76 | $3.50 | 11,314 | $106.39 M |
| 09/05/2024 | $3.60 | $3.56 (-1.11%) | $3.62 | $3.50 | 23,100 | $106.39 M |
| 09/04/2024 | $3.60 | $3.60 (0%) | $3.63 | $3.58 | 15,000 | $107.58 M |
| 09/03/2024 | $3.60 | $3.63 (0.83%) | $3.67 | $3.52 | 13,932 | $108.48 M |
| 08/30/2024 | $3.61 | $3.60 (-0.28%) | $3.64 | $3.52 | 6,520 | $107.58 M |
| 08/29/2024 | $3.51 | $3.54 (0.85%) | $3.68 | $3.51 | 2,708 | $105.79 M |
| 08/28/2024 | $3.50 | $3.50 (0%) | $3.68 | $3.49 | 12,000 | $104.59 M |
| 08/27/2024 | $3.85 | $3.60 (-6.49%) | $3.85 | $3.52 | 21,800 | $107.58 M |
| 08/26/2024 | $3.89 | $3.87 (-0.51%) | $3.91 | $3.80 | 3,800 | $115.65 M |
| 08/23/2024 | $3.87 | $3.89 (0.52%) | $3.90 | $3.82 | 6,934 | $116.25 M |
| 08/22/2024 | $3.80 | $3.93 (3.42%) | $3.96 | $3.80 | 8,012 | $117.45 M |
| 08/21/2024 | $3.80 | $3.80 (0%) | $3.83 | $3.80 | 2,733 | $113.56 M |