Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc. American Depositary Shares (NY:CMCM)

8.410 -0.100 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2025 8.500 8.990 8.350 8.410 24,948 -0.10(-1.18%)
Sep 17, 2025 8.610 8.850 8.395 8.510 46,460 -0.09(-1.05%)
Sep 16, 2025 7.780 8.720 7.760 8.600 117,758 +0.73(+9.28%)
Sep 15, 2025 8.160 8.477 7.800 7.870 117,173 -0.34(-4.14%)
Sep 12, 2025 9.000 9.100 8.100 8.210 170,645 -0.54(-6.17%)
Sep 11, 2025 8.070 9.390 7.850 8.750 377,938 +1.37(+18.56%)
Sep 10, 2025 7.500 7.680 7.100 7.380 128,201 +0.30(+4.24%)
Sep 09, 2025 7.380 7.565 7.000 7.080 113,136 -0.23(-3.15%)
Sep 08, 2025 6.450 7.450 6.450 7.310 236,296 +0.91(+14.22%)
Sep 05, 2025 5.910 6.480 5.910 6.400 91,608 +0.58(+9.97%)
Sep 04, 2025 5.840 5.980 5.810 5.820 19,203 -0.19(-3.16%)
Sep 03, 2025 5.920 6.080 5.890 6.010 44,944 +0.16(+2.74%)
Sep 02, 2025 5.790 6.030 5.790 5.850 27,989 -0.16(-2.66%)
Aug 29, 2025 5.600 6.090 5.580 6.010 40,089 +0.45(+8.09%)
Aug 28, 2025 5.960 5.960 5.510 5.560 22,931 -0.39(-6.55%)
Aug 27, 2025 6.200 6.200 5.800 5.950 25,624 -0.15(-2.46%)
Aug 26, 2025 5.740 6.200 5.740 6.100 31,586 +0.26(+4.45%)
Aug 25, 2025 5.900 6.000 5.780 5.840 39,331 +0.01(+0.17%)
Aug 22, 2025 5.650 6.045 5.650 5.830 50,662 +0.23(+4.11%)
Aug 21, 2025 5.380 5.710 5.250 5.600 24,637 +0.15(+2.75%)
Aug 20, 2025 5.580 5.660 5.300 5.450 41,056 -0.13(-2.33%)
Aug 19, 2025 5.360 5.640 5.240 5.580 58,746 +0.23(+4.30%)
Aug 18, 2025 5.180 5.380 5.180 5.350 19,198 +0.25(+4.90%)
Aug 15, 2025 4.910 5.105 4.900 5.100 54,728 +0.17(+3.45%)
Aug 14, 2025 4.720 4.930 4.700 4.930 29,880 +0.25(+5.34%)
Aug 13, 2025 4.710 4.840 4.678 4.680 8,266 +0.07(+1.52%)
Aug 12, 2025 4.750 4.920 4.540 4.610 48,980 -0.14(-2.95%)
Aug 11, 2025 4.750 4.952 4.650 4.750 25,606 -0.05(-1.04%)
Aug 08, 2025 4.880 5.090 4.630 4.800 20,082 -0.13(-2.64%)
Aug 07, 2025 5.090 5.090 4.710 4.930 13,451 -0.09(-1.79%)
Aug 06, 2025 4.790 5.060 4.790 5.020 9,425 +0.17(+3.51%)
Aug 05, 2025 4.850 4.980 4.700 4.850 35,764 +0.04(+0.83%)
Aug 04, 2025 5.250 5.250 4.690 4.810 50,525 -0.29(-5.69%)
Aug 01, 2025 5.300 5.300 5.000 5.100 26,847 -0.20(-3.77%)
Jul 31, 2025 5.740 5.740 5.300 5.300 17,515 -0.45(-7.83%)
Jul 30, 2025 5.670 5.800 5.590 5.750 32,629 +0.11(+1.95%)
Jul 29, 2025 5.840 5.934 5.550 5.640 28,639 -0.34(-5.69%)
Jul 28, 2025 5.990 5.990 5.609 5.980 58,342 +0.38(+6.79%)
Jul 25, 2025 5.820 5.990 5.520 5.600 16,157 -0.31(-5.25%)
Jul 24, 2025 5.820 6.079 5.690 5.910 37,248 +0.13(+2.25%)
Jul 23, 2025 5.740 6.177 5.630 5.780 46,150 +0.01(+0.17%)
Jul 22, 2025 6.130 6.210 5.680 5.770 106,343 -0.45(-7.23%)
Jul 21, 2025 5.340 6.620 5.340 6.220 306,321 +0.89(+16.70%)
Jul 18, 2025 5.260 5.410 5.170 5.330 50,859 +0.17(+3.29%)
Jul 17, 2025 5.230 5.330 5.020 5.160 22,774 -0.04(-0.77%)
Jul 16, 2025 5.310 5.364 5.115 5.200 51,783 -0.18(-3.35%)
Jul 15, 2025 5.130 5.489 5.020 5.380 95,901 +0.24(+4.67%)
Jul 14, 2025 5.200 5.300 4.964 5.140 42,737 -0.06(-1.15%)
Jul 11, 2025 4.910 5.250 4.800 5.200 75,736 +0.31(+6.34%)
Jul 10, 2025 4.690 4.970 4.690 4.890 42,706 +0.20(+4.26%)
Jul 09, 2025 4.750 4.750 4.600 4.690 10,233 -0.09(-1.95%)
Jul 08, 2025 4.660 4.840 4.660 4.783 16,278 +0.12(+2.65%)
Jul 07, 2025 4.710 4.710 4.520 4.660 38,905 -0.14(-2.92%)
Jul 03, 2025 4.680 4.800 4.620 4.800 4,870 +0.12(+2.56%)
Jul 02, 2025 4.580 4.680 4.530 4.680 5,722 +0.11(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.