Cheetah Mobile Inc. (CMCM)
NYSE: CMCM
· Real-Time Price · USD
8.22
-0.14 (-1.67%)
At close: Oct 03, 2025, 3:59 PM
8.21
-0.16%
After-hours: Oct 03, 2025, 06:52 PM EDT
CMCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.42 | 8.43 | 8.10 | 8.22 | 8.22 | -1.67% | 31,597 |
| Oct 2, 2025 | 8.41 | 8.65 | 8.18 | 8.36 | 8.36 | 0.72% | 39,800 |
| Oct 1, 2025 | 8.06 | 8.35 | 8.06 | 8.30 | 8.30 | 2.98% | 15,006 |
| Sep 30, 2025 | 8.28 | 8.34 | 7.84 | 8.06 | 8.06 | -1.83% | 39,200 |
| Sep 29, 2025 | 8.30 | 8.61 | 8.20 | 8.21 | 8.21 | 1.11% | 66,700 |
| Sep 26, 2025 | 8.54 | 8.54 | 8.01 | 8.12 | 8.12 | -5.03% | 97,336 |
| Sep 25, 2025 | 8.63 | 8.92 | 8.13 | 8.55 | 8.55 | -0.93% | 37,160 |
| Sep 24, 2025 | 8.85 | 9.10 | 8.63 | 8.63 | 8.63 | -0.46% | 51,714 |
| Sep 23, 2025 | 9.28 | 9.28 | 8.51 | 8.67 | 8.67 | -6.27% | 56,619 |
| Sep 22, 2025 | 8.20 | 9.44 | 8.20 | 9.25 | 9.25 | 14.06% | 117,816 |
| Sep 19, 2025 | 8.49 | 8.49 | 8.01 | 8.11 | 8.11 | -3.57% | 29,600 |
| Sep 18, 2025 | 8.50 | 8.99 | 8.35 | 8.41 | 8.41 | -1.18% | 24,948 |
| Sep 17, 2025 | 8.61 | 8.85 | 8.40 | 8.51 | 8.51 | -1.05% | 46,500 |
| Sep 16, 2025 | 7.78 | 8.72 | 7.76 | 8.60 | 8.60 | 9.28% | 117,800 |
| Sep 15, 2025 | 8.16 | 8.48 | 7.80 | 7.87 | 7.87 | -4.14% | 117,200 |
| Sep 12, 2025 | 9.00 | 9.10 | 8.10 | 8.21 | 8.21 | -6.17% | 170,645 |
| Sep 11, 2025 | 8.07 | 9.39 | 7.85 | 8.75 | 8.75 | 18.56% | 377,938 |
| Sep 10, 2025 | 7.50 | 7.68 | 7.10 | 7.38 | 7.38 | 4.24% | 128,201 |
| Sep 9, 2025 | 7.38 | 7.56 | 7.00 | 7.08 | 7.08 | -3.15% | 113,136 |
| Sep 8, 2025 | 6.45 | 7.45 | 6.45 | 7.31 | 7.31 | 14.22% | 236,300 |
Page 1 of 136