Skip to main content

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

5.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.