Cheetah Mobile Inc. CMCM
2.20 USD -0.04 (-2.00%)
Regular-session close
2.20 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
2.20 Day range 2.21
2.20 52-week range 8.51
- YTD
- -63.33%
- 1 year
- -66.77%
CMCM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.21 | 2.20 | 2.20 | 2.20 | -0.04 | -1.79% | 6,799 |
| Nov 12, 2026 | 2.20 | 2.24 | 2.24 | 2.24 | +0.04 | +1.82% | 2,545 |
| Nov 11, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 0.00 | 0.00% | 6,400 |
| Nov 10, 2026 | 2.34 | 2.34 | 2.20 | 2.20 | -0.12 | -5.17% | 3,300 |
| Nov 9, 2026 | 2.31 | 2.32 | 2.25 | 2.32 | +0.01 | +0.43% | 6,800 |
| Nov 6, 2026 | 2.30 | 2.40 | 2.28 | 2.31 | +0.04 | +1.76% | 11,900 |
| Nov 5, 2026 | 2.36 | 2.41 | 2.26 | 2.27 | -0.09 | -3.81% | 5,600 |
| Nov 4, 2026 | 2.42 | 2.42 | 2.36 | 2.36 | -0.06 | -2.48% | 1,700 |
| Nov 3, 2026 | 2.47 | 2.47 | 2.42 | 2.42 | -0.04 | -1.63% | 900 |
| Nov 2, 2026 | 2.38 | 2.74 | 2.38 | 2.46 | +0.03 | +1.23% | 8,300 |
| Oct 30, 2026 | 2.64 | 2.64 | 2.27 | 2.43 | -0.01 | -0.41% | 7,700 |
| Oct 29, 2026 | 2.48 | 2.65 | 2.36 | 2.44 | +0.07 | +2.95% | 8,700 |
| Oct 28, 2026 | 2.59 | 2.72 | 2.33 | 2.37 | -0.18 | -7.06% | 16,700 |
| Oct 27, 2026 | 2.40 | 2.72 | 2.40 | 2.55 | +0.09 | +3.66% | 19,600 |
| Oct 26, 2026 | 2.18 | 2.72 | 2.05 | 2.46 | +0.09 | +3.80% | 60,600 |
| Oct 23, 2026 | 2.49 | 3.00 | 2.24 | 2.37 | +0.02 | +0.85% | 110,900 |
| Oct 22, 2026 | 2.30 | 2.50 | 2.13 | 2.35 | -0.05 | -2.08% | 27,700 |
| Oct 21, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | +0.07 | +3.00% | 1,400 |
| Oct 20, 2026 | 2.49 | 2.49 | 2.30 | 2.33 | 0.00 | 0.00% | 5,600 |
| Oct 19, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | +0.01 | +0.43% | 600 |
| Oct 16, 2026 | 2.36 | 2.37 | 2.32 | 2.32 | -0.02 | -0.85% | 800 |
| Oct 15, 2026 | 2.35 | 2.36 | 2.30 | 2.34 | -0.06 | -2.50% | 16,600 |
| Oct 14, 2026 | 2.42 | 2.53 | 2.35 | 2.40 | -0.12 | -4.76% | 5,100 |
| Oct 13, 2026 | 2.45 | 2.52 | 2.37 | 2.52 | +0.03 | +1.20% | 11,700 |
| Oct 12, 2026 | 2.50 | 2.50 | 2.49 | 2.49 | +0.01 | +0.40% | 2,100 |
| Oct 9, 2026 | 2.67 | 2.67 | 2.46 | 2.48 | +0.09 | +3.77% | 1,500 |
| Oct 8, 2026 | 2.50 | 2.50 | 2.39 | 2.39 | -0.14 | -5.53% | 15,700 |
| Oct 7, 2026 | 2.51 | 2.56 | 2.51 | 2.53 | +0.01 | +0.40% | 3,400 |
| Oct 6, 2026 | 2.57 | 2.61 | 2.51 | 2.52 | -0.10 | -3.82% | 11,000 |
| Oct 5, 2026 | 2.70 | 2.80 | 2.55 | 2.62 | -0.08 | -2.96% | 42,700 |
| Oct 2, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | +0.10 | +3.85% | 2,400 |
| Oct 1, 2026 | 2.80 | 2.80 | 2.60 | 2.60 | -0.30 | -10.34% | 1,600 |
| Sep 30, 2026 | 2.76 | 3.02 | 2.76 | 2.90 | +0.19 | +7.01% | 10,400 |
| Sep 29, 2026 | 2.64 | 2.81 | 2.60 | 2.71 | +0.11 | +4.23% | 4,500 |
| Sep 28, 2026 | 2.68 | 2.74 | 2.60 | 2.60 | -0.08 | -2.99% | 2,700 |
| Sep 25, 2026 | 2.60 | 2.68 | 2.55 | 2.68 | +0.03 | +1.13% | 4,100 |
| Sep 24, 2026 | 2.69 | 2.69 | 2.60 | 2.65 | 0.00 | 0.00% | 2,000 |
| Sep 23, 2026 | 2.76 | 2.78 | 2.56 | 2.65 | -0.01 | -0.38% | 5,500 |
| Sep 22, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | +0.05 | +1.92% | 900 |
| Sep 21, 2026 | 2.85 | 2.91 | 2.50 | 2.61 | -0.25 | -8.74% | 41,000 |
| Sep 18, 2026 | 2.93 | 2.96 | 2.85 | 2.86 | -0.11 | -3.70% | 4,800 |
| Sep 17, 2026 | 2.97 | 3.05 | 2.97 | 2.97 | 0.00 | 0.00% | 2,700 |
| Sep 16, 2026 | 2.96 | 2.99 | 2.96 | 2.97 | -0.01 | -0.34% | 6,200 |
| Sep 15, 2026 | 3.04 | 3.06 | 2.96 | 2.98 | -0.06 | -1.97% | 11,700 |
| Sep 14, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | -0.05 | -1.62% | 4,300 |
| Sep 11, 2026 | 3.30 | 3.30 | 2.96 | 3.09 | -0.26 | -7.76% | 69,700 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.30 | 3.35 | -0.14 | -4.01% | 10,000 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.47 | 3.49 | 0.00 | 0.00% | 6,300 |
| Sep 8, 2026 | 3.30 | 3.50 | 3.30 | 3.49 | +0.11 | +3.25% | 15,600 |
| Sep 4, 2026 | 2.97 | 3.38 | 2.97 | 3.38 | +0.03 | +0.90% | 4,600 |
| Sep 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | +0.11 | +3.40% | 1,700 |
| Sep 2, 2026 | 3.18 | 3.26 | 3.10 | 3.24 | +0.03 | +0.93% | 9,300 |
| Sep 1, 2026 | 3.39 | 3.39 | 3.21 | 3.21 | -0.17 | -5.03% | 3,200 |
| Aug 31, 2026 | 3.25 | 3.40 | 3.25 | 3.38 | +0.08 | +2.42% | 10,800 |
| Aug 28, 2026 | 2.99 | 3.36 | 2.99 | 3.30 | +0.31 | +10.37% | 12,300 |
| Aug 27, 2026 | 2.98 | 3.03 | 2.96 | 2.99 | -0.04 | -1.32% | 2,700 |
| Aug 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 0.00 | 0.00% | 2,100 |
| Aug 24, 2026 | 2.96 | 3.15 | 2.96 | 3.03 | +0.07 | +2.36% | 5,900 |
| Aug 21, 2026 | 3.14 | 3.15 | 2.96 | 2.96 | +0.02 | +0.68% | 10,800 |
| Aug 20, 2026 | 3.05 | 3.05 | 2.90 | 2.94 | -0.09 | -2.97% | 5,700 |
| Aug 19, 2026 | 3.02 | 3.09 | 3.02 | 3.03 | -0.09 | -2.88% | 800 |
| Aug 18, 2026 | 3.18 | 3.18 | 3.01 | 3.12 | -0.03 | -0.95% | 4,600 |
| Aug 17, 2026 | 3.16 | 3.20 | 3.15 | 3.15 | -0.18 | -5.41% | 2,900 |
| Aug 14, 2026 | 3.00 | 3.49 | 3.00 | 3.33 | +0.28 | +9.18% | 7,200 |
65 days, newest first. Daily bars as drawn on the CMCM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.