5 DAY PERFORMANCE
-3.47%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+14.10%
YEAR-TO-DATE PERFORMANCE
-3.26%
1 YEAR PERFORMANCE
+93.48%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $4.50 | $4.46 (-0.89%) | $4.58 | $4.42 | 9,251 | $2.69 M |
| 01/17/2025 | $4.49 | $4.61 (2.67%) | $4.64 | $4.40 | 29,343 | $2.78 M |
| 01/16/2025 | $4.47 | $4.49 (0.45%) | $4.53 | $4.24 | 39,500 | $2.71 M |
| 01/15/2025 | $4.64 | $4.41 (-4.96%) | $4.64 | $4.34 | 7,000 | $2.66 M |
| 01/14/2025 | $4.38 | $4.47 (2.05%) | $4.64 | $4.38 | 9,400 | $2.70 M |
| 01/13/2025 | $4.05 | $4.40 (8.64%) | $4.42 | $3.99 | 61,500 | $2.66 M |
| 01/10/2025 | $4.22 | $4.02 (-4.74%) | $4.22 | $3.95 | 85,000 | $2.43 M |
| 01/08/2025 | $4.70 | $4.35 (-7.45%) | $4.79 | $4.33 | 44,606 | $2.63 M |
| 01/07/2025 | $4.74 | $4.74 (0%) | $4.82 | $4.74 | 4,100 | $2.86 M |
| 01/06/2025 | $4.66 | $4.88 (4.72%) | $5.07 | $4.63 | 52,915 | $2.95 M |
| 01/03/2025 | $4.64 | $4.53 (-2.37%) | $4.75 | $4.51 | 17,000 | $2.73 M |
| 01/02/2025 | $4.70 | $4.60 (-2.13%) | $4.88 | $4.60 | 20,737 | $2.78 M |
| 12/31/2024 | $4.77 | $4.60 (-3.56%) | $4.88 | $4.60 | 8,200 | $2.78 M |
| 12/30/2024 | $4.99 | $4.76 (-4.61%) | $4.99 | $4.60 | 8,244 | $2.87 M |
| 12/27/2024 | $4.88 | $4.90 (0.41%) | $5.21 | $4.78 | 37,313 | $2.96 M |
| 12/26/2024 | $4.61 | $4.72 (2.39%) | $4.92 | $4.61 | 43,427 | $2.85 M |
| 12/24/2024 | $4.92 | $4.71 (-4.27%) | $4.92 | $4.60 | 40,920 | $2.84 M |
| 12/23/2024 | $4.70 | $4.77 (1.49%) | $4.94 | $4.56 | 40,832 | $2.88 M |
| 12/20/2024 | $4.60 | $4.71 (2.39%) | $4.87 | $4.51 | 41,228 | $2.84 M |
| 12/19/2024 | $4.74 | $4.59 (-3.16%) | $4.74 | $4.50 | 37,800 | $2.77 M |
| 12/18/2024 | $4.75 | $4.56 (-4%) | $5.08 | $4.54 | 78,026 | $137.63 M |
| 12/17/2024 | $5.97 | $4.77 (-20.1%) | $6.05 | $4.66 | 209,543 | $143.96 M |
| 12/16/2024 | $6.33 | $6.12 (-3.32%) | $6.70 | $6.05 | 88,802 | $184.71 M |
| 12/13/2024 | $6.20 | $6.33 (2.1%) | $6.50 | $6.18 | 25,300 | $186.42 M |
| 12/12/2024 | $6.20 | $6.26 (0.97%) | $6.77 | $6.20 | 120,139 | $184.36 M |
| 12/11/2024 | $6.28 | $6.14 (-2.23%) | $6.30 | $6.11 | 29,184 | $180.83 M |
| 12/10/2024 | $6.15 | $6.21 (0.98%) | $6.47 | $5.93 | 97,531 | $182.89 M |
| 12/09/2024 | $5.99 | $5.96 (-0.5%) | $6.55 | $5.86 | 91,032 | $175.53 M |
| 12/06/2024 | $5.79 | $5.85 (1.04%) | $6.12 | $5.65 | 144,031 | $172.29 M |
| 12/05/2024 | $5.37 | $5.62 (4.66%) | $5.90 | $5.37 | 52,500 | $165.51 M |
| 12/04/2024 | $5.39 | $5.47 (1.48%) | $5.62 | $5.38 | 45,369 | $161.10 M |
| 12/03/2024 | $5.79 | $5.64 (-2.59%) | $6.04 | $5.52 | 47,529 | $166.10 M |
| 12/02/2024 | $5.76 | $5.97 (3.65%) | $6.11 | $5.53 | 111,898 | $175.82 M |
| 11/29/2024 | $5.19 | $5.78 (11.37%) | $5.79 | $5.15 | 119,000 | $170.23 M |
| 11/27/2024 | $5.18 | $5.17 (-0.19%) | $5.32 | $5.04 | 31,123 | $152.26 M |
| 11/26/2024 | $5.10 | $5.18 (1.57%) | $5.44 | $5.08 | 90,725 | $152.56 M |
| 11/25/2024 | $4.47 | $4.99 (11.63%) | $5.19 | $4.47 | 86,217 | $146.96 M |
| 11/22/2024 | $4.62 | $4.55 (-1.52%) | $4.76 | $4.42 | 25,300 | $134.00 M |
| 11/21/2024 | $4.80 | $4.61 (-3.96%) | $4.80 | $4.60 | 17,448 | $135.77 M |
| 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 |