5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-26.90%
3 MONTH PERFORMANCE
-20.87%
6 MONTH PERFORMANCE
-7.18%
YEAR-TO-DATE PERFORMANCE
-20.70%
1 YEAR PERFORMANCE
+8.24%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.55 | $3.61 (1.69%) | $3.65 | $3.54 | 1,383 | $108.95 M |
| 04/16/2025 | $3.49 | $3.59 (2.87%) | $3.64 | $3.46 | 9,039 | $108.35 M |
| 04/15/2025 | $3.72 | $3.64 (-2.15%) | $3.72 | $3.64 | 1,300 | $109.86 M |
| 04/14/2025 | $3.69 | $3.72 (0.81%) | $3.85 | $3.69 | 15,643 | $112.27 M |
| 04/11/2025 | $3.32 | $3.64 (9.64%) | $3.70 | $3.30 | 24,300 | $109.86 M |
| 04/10/2025 | $3.64 | $3.32 (-8.79%) | $3.64 | $3.30 | 34,770 | $100.20 M |
| 04/09/2025 | $3.42 | $3.65 (6.73%) | $3.67 | $3.28 | 51,514 | $110.16 M |
| 04/08/2025 | $3.95 | $3.52 (-10.89%) | $3.95 | $3.41 | 24,701 | $106.24 M |
| 04/07/2025 | $3.50 | $3.74 (6.86%) | $3.91 | $3.45 | 68,910 | $112.88 M |
| 04/04/2025 | $4.07 | $3.78 (-7.13%) | $4.07 | $3.66 | 78,537 | $114.08 M |
| 04/03/2025 | $4.20 | $4.13 (-1.67%) | $4.36 | $4.10 | 25,526 | $124.65 M |
| 04/02/2025 | $4.30 | $4.22 (-1.86%) | $4.56 | $4.20 | 33,100 | $127.36 M |
| 04/01/2025 | $4.39 | $4.30 (-2.05%) | $4.43 | $4.29 | 22,106 | $129.78 M |
| 03/31/2025 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.20 | 37,147 | $128.87 M |
| 03/28/2025 | $4.79 | $4.38 (-8.56%) | $4.88 | $4.29 | 122,000 | $132.19 M |
| 03/27/2025 | $4.80 | $4.86 (1.25%) | $5.02 | $4.80 | 26,000 | $146.68 M |
| 03/26/2025 | $5.03 | $4.90 (-2.58%) | $5.07 | $4.90 | 38,015 | $147.89 M |
| 03/25/2025 | $4.97 | $4.90 (-1.41%) | $5.04 | $4.90 | 29,400 | $147.89 M |
| 03/24/2025 | $5.09 | $5.03 (-1.18%) | $5.09 | $4.93 | 32,300 | $151.81 M |
| 03/21/2025 | $5.15 | $4.97 (-3.5%) | $5.15 | $4.90 | 22,846 | $150.00 M |
| 03/20/2025 | $5.00 | $4.98 (-0.4%) | $5.08 | $4.98 | 37,200 | $150.30 M |
| 03/19/2025 | $4.98 | $4.97 (-0.2%) | $5.15 | $4.91 | 31,300 | $150.00 M |
| 03/18/2025 | $5.00 | $4.99 (-0.2%) | $5.05 | $4.93 | 24,702 | $150.60 M |
| 03/17/2025 | $4.97 | $4.96 (-0.2%) | $5.10 | $4.80 | 58,900 | $149.70 M |
| 03/14/2025 | $4.94 | $5.00 (1.21%) | $5.12 | $4.83 | 29,742 | $150.91 M |
| 03/13/2025 | $5.13 | $4.91 (-4.29%) | $5.13 | $4.90 | 53,600 | $148.19 M |
| 03/12/2025 | $4.92 | $5.23 (6.3%) | $5.31 | $4.86 | 31,811 | $157.85 M |
| 03/11/2025 | $4.86 | $4.90 (0.82%) | $5.36 | $4.86 | 45,546 | $147.89 M |
| 03/10/2025 | $5.15 | $4.83 (-6.21%) | $5.23 | $4.78 | 37,500 | $145.77 M |
| 03/07/2025 | $4.98 | $5.15 (3.41%) | $5.28 | $4.98 | 15,126 | $155.43 M |
| 03/06/2025 | $5.21 | $5.00 (-4.03%) | $5.28 | $4.96 | 27,100 | $150.91 M |
| 03/05/2025 | $4.98 | $5.06 (1.61%) | $5.19 | $4.80 | 51,643 | $152.72 M |
| 03/04/2025 | $5.03 | $4.93 (-1.99%) | $5.05 | $4.87 | 22,234 | $148.79 M |
| 03/03/2025 | $5.14 | $5.05 (-1.75%) | $5.29 | $5.05 | 75,900 | $152.41 M |
| 02/28/2025 | $5.19 | $5.29 (1.93%) | $5.39 | $5.18 | 53,135 | $159.66 M |
| 02/27/2025 | $5.54 | $5.27 (-4.87%) | $5.56 | $5.21 | 26,273 | $159.05 M |
| 02/26/2025 | $5.70 | $5.60 (-1.75%) | $5.90 | $5.55 | 64,800 | $169.01 M |
| 02/25/2025 | $5.60 | $5.54 (-1.07%) | $5.71 | $5.38 | 41,700 | $167.20 M |
| 02/24/2025 | $5.71 | $5.60 (-1.93%) | $5.84 | $5.12 | 94,210 | $169.01 M |
| 02/21/2025 | $6.10 | $5.75 (-5.74%) | $6.60 | $5.70 | 102,068 | $173.54 M |
| 02/20/2025 | $6.28 | $5.92 (-5.73%) | $6.50 | $5.86 | 83,828 | $178.67 M |
| 02/19/2025 | $5.77 | $6.35 (10.05%) | $6.45 | $5.54 | 100,718 | $191.65 M |
| 02/18/2025 | $5.75 | $5.60 (-2.61%) | $6.03 | $5.47 | 73,600 | $169.01 M |
| 02/14/2025 | $6.00 | $5.74 (-4.33%) | $6.25 | $5.69 | 152,800 | $173.24 M |
| 02/13/2025 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.60 | 48,715 | $172.03 M |
| 02/12/2025 | $5.55 | $5.83 (5.05%) | $5.90 | $5.53 | 45,700 | $175.96 M |
| 02/11/2025 | $5.90 | $5.58 (-5.42%) | $5.90 | $5.46 | 53,000 | $168.41 M |
| 02/10/2025 | $5.22 | $5.93 (13.6%) | $6.09 | $5.22 | 162,819 | $178.97 M |
| 02/07/2025 | $4.92 | $5.06 (2.85%) | $5.10 | $4.88 | 61,228 | $152.72 M |
| 02/06/2025 | $4.55 | $4.86 (6.81%) | $4.90 | $4.55 | 30,600 | $146.68 M |
| 02/05/2025 | $4.74 | $4.53 (-4.43%) | $4.78 | $4.52 | 7,917 | $136.72 M |
| 02/04/2025 | $4.46 | $4.67 (4.71%) | $4.67 | $4.46 | 14,749 | $140.95 M |
| 02/03/2025 | $4.25 | $4.45 (4.71%) | $4.58 | $4.25 | 14,300 | $134.31 M |
| 01/31/2025 | $4.45 | $4.46 (0.22%) | $4.50 | $4.37 | 8,329 | $134.61 M |
| 01/30/2025 | $4.21 | $4.50 (6.89%) | $4.50 | $4.21 | 15,500 | $135.82 M |
| 01/29/2025 | $4.63 | $4.19 (-9.5%) | $4.63 | $4.12 | 15,700 | $126.46 M |
| 01/28/2025 | $4.55 | $4.42 (-2.86%) | $4.55 | $4.36 | 5,028 | $133.40 M |
| 01/27/2025 | $4.79 | $4.43 (-7.52%) | $4.79 | $4.04 | 73,800 | $133.70 M |
| 01/24/2025 | $4.95 | $4.73 (-4.44%) | $4.99 | $4.73 | 9,200 | $142.76 M |
| 01/23/2025 | $4.51 | $4.86 (7.76%) | $4.88 | $4.51 | 28,738 | $146.68 M |
| 01/22/2025 | $4.47 | $4.45 (-0.45%) | $4.52 | $4.39 | 25,719 | $134.31 M |
| 01/21/2025 | $4.50 | $4.46 (-0.89%) | $4.58 | $4.42 | 9,300 | $134.61 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.
