5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
-10.19%
6 MONTH PERFORMANCE
+33.33%
YEAR-TO-DATE PERFORMANCE
+8.67%
1 YEAR PERFORMANCE
+62.19%
Cheetah Mobile Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.59 | $6.50 (-1.37%) | $6.66 | $6.36 | 10.52 K | $3.36 M |
| 01/08/2026 | $6.47 | $6.31 (-2.47%) | $6.54 | $6.29 | 8.35 K | $3.26 M |
| 01/07/2026 | $6.43 | $6.50 (1.09%) | $6.57 | $6.43 | 5.10 K | $3.36 M |
| 01/06/2026 | $6.74 | $6.45 (-4.3%) | $6.75 | $6.45 | 10.60 K | $3.33 M |
| 01/05/2026 | $6.29 | $6.60 (4.93%) | $6.66 | $6.29 | 5.01 K | $3.41 M |
| 01/02/2026 | $6.01 | $6.26 (4.16%) | $6.31 | $6.01 | 8.70 K | $3.23 M |
| 12/31/2025 | $5.94 | $6.00 (1.01%) | $6.19 | $5.82 | 16.73 K | $3.10 M |
| 12/30/2025 | $5.89 | $5.90 (0.17%) | $5.95 | $5.87 | 19.33 K | $3.05 M |
| 12/29/2025 | $6.03 | $5.87 (-2.65%) | $6.22 | $5.81 | 47.20 K | $3.03 M |
| 12/26/2025 | $6.40 | $6.34 (-0.94%) | $6.40 | $6.33 | 5.53 K | $3.27 M |
| 12/24/2025 | $6.47 | $6.36 (-1.7%) | $6.59 | $6.34 | 3.00 K | $3.28 M |
| 12/23/2025 | $6.58 | $6.51 (-1.06%) | $6.62 | $6.46 | 9.30 K | $3.36 M |
| 12/22/2025 | $6.98 | $6.60 (-5.44%) | $6.98 | $6.53 | 5.20 K | $3.41 M |
| 12/19/2025 | $6.63 | $6.72 (1.36%) | $6.87 | $6.63 | 6.11 K | $3.47 M |
| 12/18/2025 | $6.63 | $6.48 (-2.26%) | $6.72 | $6.43 | 10.70 K | $3.35 M |
| 12/17/2025 | $6.90 | $6.57 (-4.78%) | $6.90 | $6.51 | 21.80 K | $3.39 M |
| 12/16/2025 | $6.59 | $6.73 (2.12%) | $6.81 | $6.59 | 110.70 K | $3.48 M |
| 12/15/2025 | $6.70 | $6.68 (-0.3%) | $6.80 | $6.55 | 21.40 K | $3.45 M |
| 12/12/2025 | $6.85 | $6.72 (-1.9%) | $6.89 | $6.72 | 8.10 K | $3.47 M |
| 12/11/2025 | $6.93 | $7.09 (2.31%) | $7.34 | $6.85 | 8.54 K | $3.66 M |
| 12/10/2025 | $6.90 | $6.96 (0.87%) | $7.01 | $6.56 | 18.32 K | $3.59 M |
| 12/09/2025 | $6.65 | $6.87 (3.31%) | $6.90 | $6.64 | 16.70 K | $3.55 M |
| 12/08/2025 | $6.91 | $6.79 (-1.74%) | $6.95 | $6.72 | 28.30 K | $3.51 M |
| 12/05/2025 | $6.85 | $6.87 (0.29%) | $6.90 | $6.85 | 10.91 K | $3.55 M |
| 12/04/2025 | $6.81 | $6.80 (-0.15%) | $7.00 | $6.71 | 41.10 K | $3.51 M |
| 12/03/2025 | $6.82 | $6.81 (-0.15%) | $7.06 | $6.80 | 35.03 K | $3.52 M |
| 12/02/2025 | $7.22 | $6.80 (-5.82%) | $7.59 | $6.54 | 160.73 K | $3.51 M |
| 12/01/2025 | $7.65 | $7.51 (-1.83%) | $7.80 | $7.29 | 26.94 K | $3.88 M |
| 11/28/2025 | $7.39 | $7.79 (5.41%) | $7.99 | $7.39 | 10.20 K | $4.02 M |
| 11/26/2025 | $9.00 | $7.38 (-18%) | $9.00 | $7.26 | 256.40 K | $4.10 M |
| 11/25/2025 | $7.99 | $8.51 (6.51%) | $8.61 | $7.99 | 161.90 K | $4.73 M |
| 11/24/2025 | $6.53 | $7.89 (20.83%) | $7.90 | $6.53 | 63.11 K | $4.38 M |
| 11/21/2025 | $6.47 | $6.44 (-0.46%) | $6.60 | $6.25 | 14.11 K | $3.58 M |
| 11/20/2025 | $6.49 | $6.46 (-0.46%) | $6.70 | $6.30 | 32.40 K | $3.59 M |
| 11/19/2025 | $6.53 | $6.36 (-2.6%) | $6.58 | $6.29 | 9.00 K | $3.53 M |
| 11/18/2025 | $6.50 | $6.37 (-2%) | $6.70 | $6.21 | 38.48 K | $3.54 M |
| 11/17/2025 | $6.73 | $6.57 (-2.38%) | $6.83 | $6.50 | 34.40 K | $3.65 M |
| 11/14/2025 | $6.51 | $6.68 (2.61%) | $6.86 | $6.51 | 25.03 K | $3.71 M |
| 11/13/2025 | $7.10 | $6.62 (-6.76%) | $7.41 | $6.62 | 59.90 K | $3.68 M |
| 11/12/2025 | $7.24 | $7.27 (0.41%) | $7.27 | $7.11 | 18.10 K | $4.04 M |
| 11/11/2025 | $7.39 | $7.30 (-1.22%) | $7.39 | $7.25 | 6.72 K | $4.06 M |
| 11/10/2025 | $7.26 | $7.39 (1.79%) | $7.53 | $7.26 | 8.40 K | $4.11 M |
| 11/07/2025 | $7.33 | $7.26 (-0.95%) | $7.33 | $7.08 | 13.03 K | $4.03 M |
| 11/06/2025 | $7.50 | $7.53 (0.4%) | $7.62 | $7.39 | 19.80 K | $4.18 M |
| 11/05/2025 | $7.20 | $7.44 (3.33%) | $7.44 | $7.20 | 5.40 K | $4.13 M |
| 11/04/2025 | $7.26 | $7.23 (-0.41%) | $7.48 | $7.10 | 30.51 K | $4.02 M |
| 11/03/2025 | $7.43 | $7.45 (0.27%) | $7.65 | $7.29 | 9.97 K | $4.14 M |
| 10/31/2025 | $7.75 | $7.44 (-4%) | $7.76 | $7.30 | 27.00 K | $4.13 M |
| 10/30/2025 | $7.48 | $7.76 (3.74%) | $7.80 | $7.37 | 34.73 K | $4.31 M |
| 10/29/2025 | $7.68 | $7.42 (-3.39%) | $7.76 | $7.42 | 17.02 K | $4.12 M |
| 10/28/2025 | $7.61 | $7.63 (0.26%) | $7.63 | $7.40 | 11.10 K | $4.24 M |
| 10/27/2025 | $7.18 | $7.59 (5.71%) | $7.69 | $7.09 | 32.41 K | $4.22 M |
| 10/24/2025 | $7.12 | $7.15 (0.42%) | $7.27 | $7.00 | 25.53 K | $3.97 M |
| 10/23/2025 | $7.00 | $7.08 (1.14%) | $7.46 | $7.00 | 77.93 K | $3.93 M |
| 10/22/2025 | $7.38 | $7.03 (-4.74%) | $7.38 | $6.86 | 69.41 K | $3.91 M |
| 10/21/2025 | $7.59 | $7.44 (-1.98%) | $7.75 | $7.36 | 30.60 K | $4.13 M |
| 10/20/2025 | $7.46 | $7.68 (2.95%) | $7.82 | $7.46 | 36.64 K | $4.27 M |
| 10/17/2025 | $7.22 | $7.39 (2.35%) | $7.66 | $7.12 | 59.40 K | $4.11 M |
| 10/16/2025 | $7.92 | $7.38 (-6.82%) | $8.10 | $7.20 | 55.03 K | $4.10 M |
| 10/15/2025 | $8.23 | $7.86 (-4.5%) | $8.36 | $7.85 | 42.74 K | $4.37 M |
| 10/14/2025 | $7.81 | $8.02 (2.69%) | $8.23 | $7.75 | 46.45 K | $4.46 M |
| 10/13/2025 | $7.42 | $7.86 (5.93%) | $8.41 | $7.42 | 112.92 K | $4.37 M |
| 10/10/2025 | $8.30 | $7.26 (-12.53%) | $8.48 | $7.03 | 140.12 K | $4.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
