5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
-11.62%
6 MONTH PERFORMANCE
+5.23%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
+0.54%
Cheetah Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.62 | $5.57 (-0.89%) | $5.75 | $5.57 | 9.11 K | $2.88 M |
| 02/13/2026 | $5.65 | $5.56 (-1.59%) | $5.96 | $5.52 | 20.30 K | $2.87 M |
| 02/12/2026 | $6.03 | $5.65 (-6.3%) | $6.03 | $5.60 | 25.92 K | $2.92 M |
| 02/11/2026 | $6.10 | $6.03 (-1.15%) | $6.24 | $6.00 | 6.40 K | $3.11 M |
| 02/10/2026 | $6.19 | $6.10 (-1.45%) | $6.19 | $6.10 | 2.70 K | $3.15 M |
| 02/09/2026 | $6.00 | $6.13 (2.17%) | $6.24 | $6.00 | 5.90 K | $3.17 M |
| 02/06/2026 | $6.06 | $6.03 (-0.5%) | $6.06 | $5.90 | 12.71 K | $3.11 M |
| 02/05/2026 | $6.18 | $5.98 (-3.24%) | $6.18 | $5.88 | 26.40 K | $3.09 M |
| 02/04/2026 | $6.39 | $6.25 (-2.19%) | $6.39 | $6.17 | 25.92 K | $3.23 M |
| 02/03/2026 | $6.37 | $6.33 (-0.63%) | $6.64 | $6.21 | 22.70 K | $3.27 M |
| 02/02/2026 | $5.92 | $6.40 (8.11%) | $6.88 | $5.92 | 47.80 K | $3.31 M |
| 01/30/2026 | $6.21 | $5.98 (-3.7%) | $6.25 | $5.95 | 30.10 K | $3.09 M |
| 01/29/2026 | $6.72 | $6.25 (-6.99%) | $6.72 | $6.20 | 34.83 K | $3.23 M |
| 01/28/2026 | $6.72 | $6.71 (-0.15%) | $6.72 | $6.51 | 9.21 K | $3.47 M |
| 01/27/2026 | $6.71 | $6.61 (-1.49%) | $6.71 | $6.60 | 25.80 K | $3.41 M |
| 01/26/2026 | $6.83 | $6.72 (-1.61%) | $7.07 | $6.68 | 19.70 K | $3.47 M |
| 01/23/2026 | $7.10 | $6.84 (-3.66%) | $7.10 | $6.77 | 9.80 K | $3.53 M |
| 01/22/2026 | $6.87 | $6.92 (0.73%) | $7.05 | $6.83 | 12.60 K | $3.57 M |
| 01/21/2026 | $6.90 | $6.84 (-0.87%) | $6.92 | $6.77 | 11.01 K | $3.53 M |
| 01/20/2026 | $6.90 | $6.85 (-0.72%) | $6.99 | $6.75 | 12.80 K | $3.54 M |
| 01/16/2026 | $6.92 | $6.94 (0.29%) | $6.96 | $6.90 | 6.00 K | $3.58 M |
| 01/15/2026 | $6.95 | $6.95 (0%) | $7.02 | $6.95 | 5.20 K | $3.59 M |
| 01/14/2026 | $6.90 | $6.94 (0.58%) | $7.01 | $6.90 | 16.31 K | $3.58 M |
| 01/13/2026 | $6.94 | $6.93 (-0.14%) | $7.10 | $6.81 | 14.28 K | $3.58 M |
| 01/12/2026 | $6.47 | $7.12 (10.05%) | $7.20 | $6.47 | 40.34 K | $3.68 M |
| 01/09/2026 | $6.36 | $6.50 (2.2%) | $6.66 | $6.36 | 11.34 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 |
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.
