-
5 DAY PERFORMANCE
+10.24% -
1 MONTH PERFORMANCE
+16.86% -
3 MONTH PERFORMANCE
+2.76% -
6 MONTH PERFORMANCE
+35.88% -
YEAR-TO-DATE PERFORMANCE
+79.39% -
1 YEAR PERFORMANCE
+113.02%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.08 | $4.06 (-0.49%) | $4.24 | $3.97 | 82,568 | $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 |
| 08/20/2024 | $3.89 | $3.79 (-2.57%) | $3.89 | $3.79 | 15,414 | $113.26 M |
| 08/19/2024 | $3.57 | $3.88 (8.68%) | $3.88 | $3.54 | 15,900 | $115.95 M |
| 08/16/2024 | $3.50 | $3.58 (2.29%) | $3.58 | $3.50 | 4,901 | $106.99 M |
| 08/15/2024 | $3.46 | $3.53 (2.02%) | $3.65 | $3.46 | 21,233 | $105.49 M |
| 08/14/2024 | $3.50 | $3.43 (-2%) | $3.52 | $3.43 | 20,000 | $102.50 M |
| 08/13/2024 | $3.47 | $3.47 (0%) | $3.63 | $3.46 | 10,969 | $103.70 M |
| 08/12/2024 | $3.58 | $3.47 (-3.07%) | $3.58 | $3.44 | 11,800 | $103.70 M |
| 08/09/2024 | $3.50 | $3.57 (2%) | $3.60 | $3.50 | 5,500 | $106.69 M |
| 08/08/2024 | $3.27 | $3.48 (6.42%) | $3.58 | $3.27 | 13,000 | $104.00 M |
| 08/07/2024 | $3.35 | $3.30 (-1.49%) | $3.43 | $3.26 | 5,943 | $98.62 M |
| 08/06/2024 | $3.35 | $3.26 (-2.69%) | $3.40 | $3.25 | 7,530 | $97.42 M |
| 08/05/2024 | $3.14 | $3.43 (9.24%) | $3.43 | $3.02 | 25,614 | $102.50 M |
| 08/02/2024 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.20 | 41,309 | $104.59 M |
| 08/01/2024 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.50 | 10,629 | $104.89 M |
| 07/31/2024 | $3.66 | $3.63 (-0.82%) | $3.68 | $3.52 | 19,300 | $108.48 M |
| 07/30/2024 | $3.58 | $3.68 (2.79%) | $3.76 | $3.55 | 14,200 | $109.97 M |
| 07/29/2024 | $3.34 | $3.51 (5.09%) | $3.64 | $3.33 | 20,758 | $104.89 M |
| 07/26/2024 | $3.26 | $3.33 (2.15%) | $3.43 | $3.25 | 28,725 | $99.51 M |
| 07/25/2024 | $3.50 | $3.34 (-4.57%) | $3.51 | $3.30 | 48,717 | $99.81 M |
| 07/24/2024 | $3.64 | $3.64 (0%) | $3.74 | $3.58 | 16,907 | $108.78 M |
| 07/23/2024 | $3.91 | $3.72 (-4.86%) | $3.91 | $3.64 | 9,600 | $111.17 M |
| 07/22/2024 | $3.85 | $3.90 (1.3%) | $3.96 | $3.66 | 17,432 | $116.55 M |
| 07/19/2024 | $3.60 | $3.63 (0.83%) | $3.87 | $3.58 | 16,801 | $108.48 M |
| 07/18/2024 | $3.66 | $3.61 (-1.37%) | $3.81 | $3.56 | 25,196 | $107.88 M |
| 07/17/2024 | $3.94 | $3.73 (-5.33%) | $4.06 | $3.64 | 9,371 | $111.47 M |
| 07/16/2024 | $4.02 | $3.95 (-1.74%) | $4.04 | $3.90 | 12,605 | $118.04 M |
| 07/15/2024 | $4.25 | $4.02 (-5.41%) | $4.33 | $4.01 | 15,687 | $120.13 M |
| 07/12/2024 | $4.12 | $4.19 (1.7%) | $4.46 | $4.06 | 46,729 | $125.22 M |
| 07/11/2024 | $4.20 | $4.10 (-2.38%) | $4.54 | $4.03 | 37,361 | $122.53 M |
| 07/10/2024 | $3.91 | $4.15 (6.14%) | $4.20 | $3.90 | 8,641 | $124.02 M |
| 07/09/2024 | $3.86 | $3.95 (2.33%) | $4.00 | $3.81 | 10,463 | $118.04 M |
| 07/08/2024 | $3.60 | $3.92 (8.89%) | $3.98 | $3.56 | 33,259 | $117.15 M |
| 07/05/2024 | $4.00 | $3.67 (-8.25%) | $4.04 | $3.61 | 53,405 | $109.68 M |
| 07/03/2024 | $4.18 | $4.20 (0.48%) | $4.24 | $4.05 | 9,850 | $125.51 M |
| 07/02/2024 | $3.99 | $4.13 (3.51%) | $4.20 | $3.92 | 112,733 | $123.42 M |
| 07/01/2024 | $3.90 | $4.01 (2.82%) | $4.12 | $3.90 | 17,832 | $119.84 M |
| 06/28/2024 | $4.25 | $3.98 (-6.35%) | $4.25 | $3.92 | 48,622 | $118.94 M |