5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+18.21%
3 MONTH PERFORMANCE
-17.77%
6 MONTH PERFORMANCE
-24.74%
YEAR-TO-DATE PERFORMANCE
-5.43%
1 YEAR PERFORMANCE
-24.35%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $4.36 | $4.35 (-0.23%) | $4.44 | $4.26 | 8.55 K | |
| 05/28/2025 | $4.30 | $4.47 (3.95%) | $4.47 | $4.06 | 55.50 K | $2.69 M |
| 05/27/2025 | $4.36 | $4.23 (-2.98%) | $4.36 | $4.23 | 29.24 K | $2.54 M |
| 05/23/2025 | $4.02 | $4.23 (5.22%) | $4.35 | $3.92 | 69.24 K | $2.54 M |
| 05/22/2025 | $3.86 | $4.13 (6.99%) | $4.13 | $3.86 | 23.51 K | $2.48 M |
| 05/21/2025 | $4.00 | $4.08 (2%) | $4.10 | $4.00 | 6.91 K | $2.45 M |
| 05/20/2025 | $4.05 | $4.04 (-0.25%) | $4.10 | $3.92 | 21.00 K | $2.43 M |
| 05/19/2025 | $4.06 | $4.05 (-0.25%) | $4.06 | $3.90 | 18.30 K | $2.43 M |
| 05/16/2025 | $3.97 | $4.06 (2.27%) | $4.12 | $3.90 | 25.04 K | $2.44 M |
| 05/15/2025 | $4.12 | $3.94 (-4.37%) | $4.12 | $3.92 | 11.60 K | $2.37 M |
| 05/14/2025 | $3.96 | $4.06 (2.53%) | $4.06 | $3.82 | 44.16 K | $2.44 M |
| 05/13/2025 | $3.87 | $3.92 (1.29%) | $3.96 | $3.87 | 14.34 K | $2.36 M |
| 05/12/2025 | $3.96 | $3.85 (-2.78%) | $3.96 | $3.80 | 34.23 K | $2.31 M |
| 05/09/2025 | $3.83 | $3.75 (-2.09%) | $3.83 | $3.70 | 13.92 K | $2.25 M |
| 05/08/2025 | $3.83 | $3.90 (1.83%) | $3.90 | $3.65 | 12.40 K | $2.34 M |
| 05/07/2025 | $3.77 | $3.81 (1.06%) | $3.87 | $3.77 | 1.90 K | $2.29 M |
| 05/06/2025 | $3.80 | $3.88 (2.11%) | $3.93 | $3.75 | 15.60 K | $2.33 M |
| 05/05/2025 | $3.81 | $3.75 (-1.57%) | $3.84 | $3.71 | 3.31 K | $2.25 M |
| 05/02/2025 | $3.85 | $3.89 (1.04%) | $3.89 | $3.80 | 8.51 K | $2.34 M |
| 05/01/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.71 | 2.01 K | $2.23 M |
| 04/30/2025 | $3.70 | $3.76 (1.62%) | $3.76 | $3.65 | 4.10 K | $2.26 M |
| 04/29/2025 | $3.76 | $3.68 (-2.13%) | $3.76 | $3.68 | 7.41 K | $2.21 M |
| 04/28/2025 | $3.95 | $3.72 (-5.82%) | $3.95 | $3.72 | 16.53 K | $2.24 M |
| 04/25/2025 | $3.98 | $3.93 (-1.26%) | $3.98 | $3.93 | 1.60 K | $2.36 M |
| 04/24/2025 | $3.90 | $3.97 (1.79%) | $3.98 | $3.81 | 86.25 K | $2.39 M |
| 04/23/2025 | $3.98 | $3.95 (-0.75%) | $4.00 | $3.85 | 22.72 K | $2.37 M |
| 04/22/2025 | $3.68 | $3.79 (2.99%) | $3.84 | $3.68 | 16.45 K | $2.28 M |
| 04/21/2025 | $3.65 | $3.70 (1.37%) | $3.71 | $3.57 | 28.13 K | $2.22 M |
| 04/17/2025 | $3.55 | $3.61 (1.69%) | $3.65 | $3.54 | 1.40 K | $2.17 M |
| 04/16/2025 | $3.49 | $3.59 (2.87%) | $3.64 | $3.46 | 9.04 K | $2.16 M |
| 04/15/2025 | $3.72 | $3.64 (-2.15%) | $3.72 | $3.64 | 1.30 K | $2.19 M |
| 04/14/2025 | $3.69 | $3.72 (0.81%) | $3.85 | $3.69 | 15.64 K | $2.24 M |
| 04/11/2025 | $3.32 | $3.64 (9.64%) | $3.70 | $3.30 | 24.30 K | $2.19 M |
| 04/10/2025 | $3.64 | $3.32 (-8.79%) | $3.64 | $3.30 | 34.77 K | $2.00 M |
| 04/09/2025 | $3.42 | $3.65 (6.73%) | $3.67 | $3.28 | 51.51 K | $2.19 M |
| 04/08/2025 | $3.95 | $3.52 (-10.89%) | $3.95 | $3.41 | 24.70 K | $2.12 M |
| 04/07/2025 | $3.50 | $3.74 (6.86%) | $3.91 | $3.45 | 68.91 K | $2.25 M |
| 04/04/2025 | $4.07 | $3.78 (-7.13%) | $4.07 | $3.66 | 78.54 K | $2.27 M |
| 04/03/2025 | $4.20 | $4.13 (-1.67%) | $4.36 | $4.10 | 25.53 K | $2.48 M |
| 04/02/2025 | $4.30 | $4.22 (-1.86%) | $4.56 | $4.20 | 33.10 K | $2.54 M |
| 04/01/2025 | $4.39 | $4.30 (-2.05%) | $4.43 | $4.29 | 22.11 K | $2.59 M |
| 03/31/2025 | $4.30 | $4.27 (-0.7%) | $4.30 | $4.20 | 37.15 K | $2.57 M |
| 03/28/2025 | $4.79 | $4.38 (-8.56%) | $4.88 | $4.29 | 122.00 K | $2.63 M |
| 03/27/2025 | $4.80 | $4.86 (1.25%) | $5.02 | $4.80 | 26.00 K | $2.92 M |
| 03/26/2025 | $5.03 | $4.90 (-2.58%) | $5.07 | $4.90 | 38.02 K | $2.95 M |
| 03/25/2025 | $4.97 | $4.90 (-1.41%) | $5.04 | $4.90 | 29.40 K | $2.95 M |
| 03/24/2025 | $5.09 | $5.03 (-1.18%) | $5.09 | $4.93 | 32.30 K | $3.02 M |
| 03/21/2025 | $5.15 | $4.97 (-3.5%) | $5.15 | $4.90 | 22.85 K | $2.99 M |
| 03/20/2025 | $5.00 | $4.98 (-0.4%) | $5.08 | $4.98 | 37.20 K | $2.99 M |
| 03/19/2025 | $4.98 | $4.97 (-0.2%) | $5.15 | $4.91 | 31.30 K | $2.99 M |
| 03/18/2025 | $5.00 | $4.99 (-0.2%) | $5.05 | $4.93 | 24.70 K | $3.00 M |
| 03/17/2025 | $4.97 | $4.96 (-0.2%) | $5.10 | $4.80 | 58.90 K | $2.98 M |
| 03/14/2025 | $4.94 | $5.00 (1.21%) | $5.12 | $4.83 | 29.74 K | $3.01 M |
| 03/13/2025 | $5.13 | $4.91 (-4.29%) | $5.13 | $4.90 | 53.60 K | $2.95 M |
| 03/12/2025 | $4.92 | $5.23 (6.3%) | $5.31 | $4.86 | 31.81 K | $3.14 M |
| 03/11/2025 | $4.86 | $4.90 (0.82%) | $5.36 | $4.86 | 45.55 K | $2.95 M |
| 03/10/2025 | $5.15 | $4.83 (-6.21%) | $5.23 | $4.78 | 37.50 K | $2.90 M |
| 03/07/2025 | $4.98 | $5.15 (3.41%) | $5.28 | $4.98 | 15.13 K | $3.10 M |
| 03/06/2025 | $5.21 | $5.00 (-4.03%) | $5.28 | $4.96 | 27.10 K | $3.01 M |
| 03/05/2025 | $4.98 | $5.06 (1.61%) | $5.19 | $4.80 | 51.64 K | $3.04 M |
| 03/04/2025 | $5.03 | $4.93 (-1.99%) | $5.05 | $4.87 | 22.23 K | $2.96 M |
| 03/03/2025 | $5.14 | $5.05 (-1.75%) | $5.29 | $5.05 | 75.90 K | $3.04 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.
