5 DAY PERFORMANCE
+155.56%
1 MONTH PERFORMANCE
+156.42%
3 MONTH PERFORMANCE
+116.86%
6 MONTH PERFORMANCE
+12.11%
YEAR-TO-DATE PERFORMANCE
+26.50%
1 YEAR PERFORMANCE
-6.41%
Cheetah Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.88 | $2.91 (1.04%) | $2.91 | $2.79 | 11.67 K | |
| 09/18/2026 | $2.93 | $2.86 (-2.39%) | $2.96 | $2.85 | 4.80 K | $1.78 M |
| 09/17/2026 | $2.97 | $2.97 (0%) | $3.05 | $2.97 | 2.72 K | $1.85 M |
| 09/16/2026 | $2.96 | $2.97 (0.34%) | $2.99 | $2.96 | 6.20 K | $1.85 M |
| 09/15/2026 | $3.04 | $2.98 (-1.97%) | $3.06 | $2.96 | 11.70 K | $1.85 M |
| 09/14/2026 | $3.05 | $3.04 (-0.33%) | $3.06 | $3.02 | 4.36 K | $1.89 M |
| 09/11/2026 | $3.30 | $3.09 (-6.36%) | $3.30 | $2.96 | 71.43 K | $1.92 M |
| 09/10/2026 | $3.54 | $3.35 (-5.37%) | $3.54 | $3.30 | 11.77 K | $2.08 M |
| 09/09/2026 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.48 | 6.30 K | $2.17 M |
| 09/08/2026 | $3.30 | $3.49 (5.76%) | $3.50 | $3.30 | 15.60 K | $2.17 M |
| 09/04/2026 | $2.97 | $3.38 (13.8%) | $3.38 | $2.97 | 4.60 K | $2.10 M |
| 09/03/2026 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 1.72 K | $2.08 M |
| 09/02/2026 | $3.18 | $3.24 (1.89%) | $3.26 | $3.10 | 9.30 K | $2.01 M |
| 09/01/2026 | $3.39 | $3.21 (-5.31%) | $3.39 | $3.21 | 3.20 K | $1.99 M |
| 08/31/2026 | $3.25 | $3.38 (4%) | $3.40 | $3.25 | 10.80 K | $2.10 M |
| 08/28/2026 | $2.99 | $3.30 (10.37%) | $3.36 | $2.99 | 12.30 K | $2.05 M |
| 08/27/2026 | $2.98 | $2.99 (0.34%) | $3.03 | $2.96 | 2.72 K | $1.86 M |
| 08/26/2026 | $3.03 | $3.03 (0%) | $3.03 | $3.03 | 31 | $1.88 M |
| 08/25/2026 | $3.10 | $3.03 (-2.26%) | $3.10 | $3.03 | 2.10 K | $1.88 M |
| 08/24/2026 | $2.96 | $3.03 (2.36%) | $3.15 | $2.96 | 5.92 K | $1.88 M |
| 08/21/2026 | $3.14 | $2.96 (-5.73%) | $3.15 | $2.96 | 10.84 K | $1.84 M |
| 08/20/2026 | $3.05 | $2.94 (-3.61%) | $3.05 | $2.90 | 5.70 K | $1.83 M |
| 08/19/2026 | $3.02 | $3.03 (0.33%) | $3.09 | $3.02 | 800 | $1.88 M |
| 08/18/2026 | $3.18 | $3.12 (-1.89%) | $3.18 | $3.01 | 4.64 K | $1.94 M |
| 08/17/2026 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.15 | 2.90 K | $1.96 M |
| 08/14/2026 | $3.00 | $3.33 (11%) | $3.49 | $3.00 | 7.21 K | $2.07 M |
| 08/13/2026 | $3.10 | $3.05 (-1.61%) | $3.16 | $3.05 | 1.71 K | $1.89 M |
| 08/12/2026 | $3.02 | $3.02 (0%) | $3.08 | $3.02 | 2.72 K | $1.87 M |
| 08/11/2026 | $2.92 | $3.16 (8.22%) | $3.21 | $2.88 | 5.33 K | $1.96 M |
| 08/10/2026 | $3.05 | $3.16 (3.61%) | $3.20 | $3.05 | 11.33 K | $1.96 M |
| 08/07/2026 | $3.27 | $3.11 (-4.89%) | $3.27 | $3.11 | 3.80 K | $1.93 M |
| 08/06/2026 | $2.97 | $3.25 (9.43%) | $3.32 | $2.97 | 15.90 K | $2.02 M |
| 08/05/2026 | $2.96 | $2.98 (0.68%) | $3.09 | $2.96 | 3.60 K | $1.85 M |
| 08/04/2026 | $2.90 | $3.07 (5.86%) | $3.07 | $2.88 | 5.51 K | $1.91 M |
| 08/03/2026 | $2.79 | $2.88 (3.23%) | $2.88 | $2.79 | 2.25 K | $1.79 M |
| 07/31/2026 | $2.81 | $2.79 (-0.71%) | $2.81 | $2.79 | 3.60 K | $1.73 M |
| 07/30/2026 | $2.74 | $2.85 (4.01%) | $2.94 | $2.70 | 8.90 K | $1.77 M |
| 07/29/2026 | $2.82 | $2.81 (-0.35%) | $2.83 | $2.81 | 1.70 K | $1.74 M |
| 07/28/2026 | $2.71 | $2.92 (7.75%) | $2.95 | $2.68 | 11.20 K | $1.81 M |
| 07/27/2026 | $2.82 | $2.84 (0.71%) | $2.85 | $2.81 | 3.00 K | $1.76 M |
| 07/24/2026 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 200 | $1.78 M |
| 07/23/2026 | $2.92 | $2.88 (-1.37%) | $2.92 | $2.83 | 6.91 K | $1.79 M |
| 07/22/2026 | $3.00 | $2.91 (-3%) | $3.00 | $2.90 | 6.30 K | $1.81 M |
| 07/21/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.94 | 11.30 K | $1.87 M |
| 07/20/2026 | $3.10 | $3.02 (-2.58%) | $3.10 | $3.02 | 7.65 K | $1.87 M |
| 07/17/2026 | $3.07 | $3.12 (1.63%) | $3.15 | $3.05 | 2.70 K | $1.94 M |
| 07/16/2026 | $3.06 | $3.14 (2.61%) | $3.14 | $3.05 | 3.10 K | $1.95 M |
| 07/15/2026 | $3.05 | $3.11 (1.97%) | $3.14 | $3.05 | 7.82 K | $1.93 M |
| 07/14/2026 | $3.07 | $3.03 (-1.3%) | $3.07 | $3.02 | 2.91 K | $1.88 M |
| 07/13/2026 | $3.19 | $3.07 (-3.76%) | $3.19 | $3.07 | 1.00 K | $1.91 M |
| 07/10/2026 | $3.05 | $3.08 (0.98%) | $3.14 | $3.05 | 7.44 K | $1.91 M |
| 07/09/2026 | $3.04 | $3.05 (0.33%) | $3.24 | $3.04 | 1.73 K | $1.89 M |
| 07/08/2026 | $3.03 | $3.03 (0%) | $3.07 | $3.02 | 13.40 K | $1.88 M |
| 07/07/2026 | $3.16 | $3.07 (-2.85%) | $3.16 | $3.06 | 5.21 K | $1.91 M |
| 07/06/2026 | $3.19 | $3.21 (0.63%) | $3.30 | $3.08 | 13.02 K | $1.99 M |
| 07/02/2026 | $3.36 | $3.14 (-6.55%) | $3.36 | $3.14 | 7.34 K | $1.95 M |
| 07/01/2026 | $3.03 | $3.31 (9.24%) | $3.34 | $3.03 | 7.60 K | $2.05 M |
| 06/30/2026 | $3.10 | $3.02 (-2.58%) | $3.23 | $3.01 | 25.50 K | $1.87 M |
| 06/29/2026 | $2.98 | $3.05 (2.35%) | $3.09 | $2.98 | 1.80 K | $1.89 M |
| 06/26/2026 | $2.83 | $3.01 (6.36%) | $3.08 | $2.80 | 33.90 K | $1.87 M |
| 06/25/2026 | $3.50 | $3.04 (-13.14%) | $3.58 | $2.65 | 163.43 K | $1.89 M |
| 06/24/2026 | $3.65 | $3.58 (-1.92%) | $3.65 | $3.47 | 16.70 K | $2.22 M |
| 06/23/2026 | $3.52 | $3.64 (3.41%) | $3.66 | $3.51 | 8.91 K | $2.26 M |
| 06/22/2026 | $3.42 | $3.47 (1.46%) | $3.51 | $3.37 | 14.14 K | $2.15 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.
