5 DAY PERFORMANCE
-12.07%
1 MONTH PERFORMANCE
-5.26%
3 MONTH PERFORMANCE
+17.70%
6 MONTH PERFORMANCE
+57.83%
YEAR-TO-DATE PERFORMANCE
+48.91%
1 YEAR PERFORMANCE
+25.23%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.81 | $6.80 (-0.15%) | $7.00 | $6.71 | 41.06 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 |
| 11/17/2025 | $6.73 | $6.57 (-2.38%) | $6.83 | $6.50 | 34.40 K | $3.65 M |
| 11/14/2025 | $6.51 | $6.68 (2.61%) | $6.86 | $6.51 | 25.03 K | $3.71 M |
| 11/13/2025 | $7.10 | $6.62 (-6.76%) | $7.41 | $6.62 | 59.90 K | $3.68 M |
| 11/12/2025 | $7.24 | $7.27 (0.41%) | $7.27 | $7.11 | 18.10 K | $4.04 M |
| 11/11/2025 | $7.39 | $7.30 (-1.22%) | $7.39 | $7.25 | 6.72 K | $4.06 M |
| 11/10/2025 | $7.26 | $7.39 (1.79%) | $7.53 | $7.26 | 8.40 K | $4.11 M |
| 11/07/2025 | $7.33 | $7.26 (-0.95%) | $7.33 | $7.08 | 13.03 K | $4.03 M |
| 11/06/2025 | $7.50 | $7.53 (0.4%) | $7.62 | $7.39 | 19.80 K | $4.18 M |
| 11/05/2025 | $7.20 | $7.44 (3.33%) | $7.44 | $7.20 | 5.40 K | $4.13 M |
| 11/04/2025 | $7.26 | $7.23 (-0.41%) | $7.48 | $7.10 | 30.51 K | $4.02 M |
| 11/03/2025 | $7.43 | $7.45 (0.27%) | $7.65 | $7.29 | 9.97 K | $4.14 M |
| 10/31/2025 | $7.75 | $7.44 (-4%) | $7.76 | $7.30 | 27.00 K | $4.13 M |
| 10/30/2025 | $7.48 | $7.76 (3.74%) | $7.80 | $7.37 | 34.73 K | $4.31 M |
| 10/29/2025 | $7.68 | $7.42 (-3.39%) | $7.76 | $7.42 | 17.02 K | $4.12 M |
| 10/28/2025 | $7.61 | $7.63 (0.26%) | $7.63 | $7.40 | 11.10 K | $4.24 M |
| 10/27/2025 | $7.18 | $7.59 (5.71%) | $7.69 | $7.09 | 32.41 K | $4.22 M |
| 10/24/2025 | $7.12 | $7.15 (0.42%) | $7.27 | $7.00 | 25.53 K | $3.97 M |
| 10/23/2025 | $7.00 | $7.08 (1.14%) | $7.46 | $7.00 | 77.93 K | $3.93 M |
| 10/22/2025 | $7.38 | $7.03 (-4.74%) | $7.38 | $6.86 | 69.41 K | $3.91 M |
| 10/21/2025 | $7.59 | $7.44 (-1.98%) | $7.75 | $7.36 | 30.60 K | $4.13 M |
| 10/20/2025 | $7.46 | $7.68 (2.95%) | $7.82 | $7.46 | 36.64 K | $4.27 M |
| 10/17/2025 | $7.22 | $7.39 (2.35%) | $7.66 | $7.12 | 59.40 K | $4.11 M |
| 10/16/2025 | $7.92 | $7.38 (-6.82%) | $8.10 | $7.20 | 55.03 K | $4.10 M |
| 10/15/2025 | $8.23 | $7.86 (-4.5%) | $8.36 | $7.85 | 42.74 K | $4.37 M |
| 10/14/2025 | $7.81 | $8.02 (2.69%) | $8.23 | $7.75 | 46.45 K | $4.46 M |
| 10/13/2025 | $7.42 | $7.86 (5.93%) | $8.41 | $7.42 | 112.92 K | $4.37 M |
| 10/10/2025 | $8.30 | $7.26 (-12.53%) | $8.48 | $7.03 | 140.12 K | $4.03 M |
| 10/09/2025 | $8.39 | $8.34 (-0.6%) | $8.50 | $8.21 | 22.60 K | $4.63 M |
| 10/08/2025 | $8.59 | $8.42 (-1.98%) | $8.82 | $8.39 | 15.13 K | $4.68 M |
| 10/07/2025 | $8.77 | $8.56 (-2.39%) | $9.15 | $8.40 | 63.30 K | $4.76 M |
| 10/06/2025 | $8.25 | $8.83 (7.03%) | $8.87 | $8.25 | 25.61 K | $4.91 M |
| 10/03/2025 | $8.42 | $8.22 (-2.38%) | $8.43 | $8.10 | 31.70 K | $4.57 M |
| 10/02/2025 | $8.41 | $8.36 (-0.59%) | $8.65 | $8.18 | 39.80 K | $4.65 M |
| 10/01/2025 | $8.06 | $8.30 (2.98%) | $8.35 | $8.06 | 15.01 K | $4.61 M |
| 09/30/2025 | $8.28 | $8.06 (-2.66%) | $8.34 | $7.84 | 39.20 K | $4.48 M |
| 09/29/2025 | $8.30 | $8.21 (-1.08%) | $8.61 | $8.20 | 66.70 K | $4.56 M |
| 09/26/2025 | $8.54 | $8.12 (-4.92%) | $8.54 | $8.01 | 97.34 K | $4.92 M |
| 09/25/2025 | $8.63 | $8.55 (-0.93%) | $8.92 | $8.13 | 37.16 K | $5.18 M |
| 09/24/2025 | $8.85 | $8.63 (-2.49%) | $9.10 | $8.63 | 51.71 K | $5.23 M |
| 09/23/2025 | $9.28 | $8.67 (-6.57%) | $9.28 | $8.51 | 56.62 K | $5.26 M |
| 09/22/2025 | $8.20 | $9.25 (12.8%) | $9.44 | $8.20 | 117.82 K | $5.61 M |
| 09/19/2025 | $8.49 | $8.11 (-4.48%) | $8.49 | $8.01 | 29.60 K | $4.92 M |
| 09/18/2025 | $8.50 | $8.41 (-1.06%) | $8.99 | $8.35 | 24.95 K | $5.10 M |
| 09/17/2025 | $8.61 | $8.51 (-1.16%) | $8.85 | $8.40 | 46.50 K | $5.16 M |
| 09/16/2025 | $7.78 | $8.60 (10.54%) | $8.72 | $7.76 | 117.80 K | $5.21 M |
| 09/15/2025 | $8.16 | $7.87 (-3.55%) | $8.48 | $7.80 | 117.20 K | $4.77 M |
| 09/12/2025 | $9.00 | $8.21 (-8.78%) | $9.10 | $8.10 | 170.65 K | $4.98 M |
| 09/11/2025 | $8.07 | $8.75 (8.43%) | $9.39 | $7.85 | 377.94 K | $5.31 M |
| 09/10/2025 | $7.50 | $7.38 (-1.6%) | $7.68 | $7.10 | 128.20 K | $4.47 M |
| 09/09/2025 | $7.38 | $7.08 (-4.07%) | $7.56 | $7.00 | 113.14 K | $4.29 M |
| 09/08/2025 | $6.45 | $7.31 (13.33%) | $7.45 | $6.45 | 236.30 K | $4.43 M |
| 09/05/2025 | $5.91 | $6.40 (8.29%) | $6.48 | $5.91 | 91.61 K | $3.88 M |
| 09/04/2025 | $5.84 | $5.82 (-0.34%) | $5.98 | $5.81 | 19.20 K | $3.53 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.
