5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
-16.30%
3 MONTH PERFORMANCE
-22.04%
6 MONTH PERFORMANCE
+20.79%
YEAR-TO-DATE PERFORMANCE
+6.09%
1 YEAR PERFORMANCE
+95.20%
Cheetah Mobile Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.91 | $5.11 (4.07%) | $5.18 | $4.89 | 30,956 | $155.43 M |
| 03/11/2025 | $4.86 | $4.90 (0.82%) | $5.36 | $4.86 | 45,546 | $147.89 M |
| 03/10/2025 | $5.15 | $4.83 (-6.21%) | $5.23 | $4.78 | 37,500 | $145.77 M |
| 03/07/2025 | $4.98 | $5.15 (3.41%) | $5.28 | $4.98 | 15,126 | $155.43 M |
| 03/06/2025 | $5.21 | $5.00 (-4.03%) | $5.28 | $4.96 | 27,100 | $150.91 M |
| 03/05/2025 | $4.98 | $5.06 (1.61%) | $5.19 | $4.80 | 51,643 | $152.72 M |
| 03/04/2025 | $5.03 | $4.93 (-1.99%) | $5.05 | $4.87 | 22,234 | $148.79 M |
| 03/03/2025 | $5.14 | $5.05 (-1.75%) | $5.29 | $5.05 | 75,900 | $152.41 M |
| 02/28/2025 | $5.19 | $5.29 (1.93%) | $5.39 | $5.18 | 53,135 | $159.66 M |
| 02/27/2025 | $5.54 | $5.27 (-4.87%) | $5.56 | $5.21 | 26,273 | $159.05 M |
| 02/26/2025 | $5.70 | $5.60 (-1.75%) | $5.90 | $5.55 | 64,800 | $169.01 M |
| 02/25/2025 | $5.60 | $5.54 (-1.07%) | $5.71 | $5.38 | 41,700 | $167.20 M |
| 02/24/2025 | $5.71 | $5.60 (-1.93%) | $5.84 | $5.12 | 94,210 | $169.01 M |
| 02/21/2025 | $6.10 | $5.75 (-5.74%) | $6.60 | $5.70 | 102,068 | $173.54 M |
| 02/20/2025 | $6.28 | $5.92 (-5.73%) | $6.50 | $5.86 | 83,828 | $178.67 M |
| 02/19/2025 | $5.77 | $6.35 (10.05%) | $6.45 | $5.54 | 100,718 | $191.65 M |
| 02/18/2025 | $5.75 | $5.60 (-2.61%) | $6.03 | $5.47 | 73,600 | $169.01 M |
| 02/14/2025 | $6.00 | $5.74 (-4.33%) | $6.25 | $5.69 | 152,800 | $173.24 M |
| 02/13/2025 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.60 | 48,715 | $172.03 M |
| 02/12/2025 | $5.55 | $5.83 (5.05%) | $5.90 | $5.53 | 45,700 | $175.96 M |
| 02/11/2025 | $5.90 | $5.58 (-5.42%) | $5.90 | $5.46 | 53,000 | $168.41 M |
| 02/10/2025 | $5.22 | $5.93 (13.6%) | $6.09 | $5.22 | 162,819 | $178.97 M |
| 02/07/2025 | $4.92 | $5.06 (2.85%) | $5.10 | $4.88 | 61,228 | $152.72 M |
| 02/06/2025 | $4.55 | $4.86 (6.81%) | $4.90 | $4.55 | 30,600 | $146.68 M |
| 02/05/2025 | $4.74 | $4.53 (-4.43%) | $4.78 | $4.52 | 7,917 | $136.72 M |
| 02/04/2025 | $4.46 | $4.67 (4.71%) | $4.67 | $4.46 | 14,749 | $140.95 M |
| 02/03/2025 | $4.25 | $4.45 (4.71%) | $4.58 | $4.25 | 14,300 | $134.31 M |
| 01/31/2025 | $4.45 | $4.46 (0.22%) | $4.50 | $4.37 | 8,329 | $134.61 M |
| 01/30/2025 | $4.21 | $4.50 (6.89%) | $4.50 | $4.21 | 15,500 | $135.82 M |
| 01/29/2025 | $4.63 | $4.19 (-9.5%) | $4.63 | $4.12 | 15,700 | $126.46 M |
| 01/28/2025 | $4.55 | $4.42 (-2.86%) | $4.55 | $4.36 | 5,028 | $133.40 M |
| 01/27/2025 | $4.79 | $4.43 (-7.52%) | $4.79 | $4.04 | 73,800 | $133.70 M |
| 01/24/2025 | $4.95 | $4.73 (-4.44%) | $4.99 | $4.73 | 9,200 | $142.76 M |
| 01/23/2025 | $4.51 | $4.86 (7.76%) | $4.88 | $4.51 | 28,738 | $146.68 M |
| 01/22/2025 | $4.47 | $4.45 (-0.45%) | $4.52 | $4.39 | 25,719 | $134.31 M |
| 01/21/2025 | $4.50 | $4.46 (-0.89%) | $4.58 | $4.42 | 9,300 | $134.61 M |
| 01/17/2025 | $4.49 | $4.61 (2.67%) | $4.64 | $4.40 | 29,343 | $139.14 M |
| 01/16/2025 | $4.47 | $4.49 (0.45%) | $4.53 | $4.24 | 39,500 | $135.51 M |
| 01/15/2025 | $4.64 | $4.41 (-4.96%) | $4.64 | $4.34 | 7,000 | $133.10 M |
| 01/14/2025 | $4.38 | $4.47 (2.05%) | $4.64 | $4.38 | 9,400 | $134.91 M |
| 01/13/2025 | $4.05 | $4.40 (8.64%) | $4.42 | $3.99 | 61,500 | $132.80 M |
| 01/10/2025 | $4.22 | $4.02 (-4.74%) | $4.22 | $3.95 | 85,000 | $121.33 M |
| 01/08/2025 | $4.70 | $4.35 (-7.45%) | $4.79 | $4.33 | 44,606 | $131.29 M |
| 01/07/2025 | $4.74 | $4.74 (0%) | $4.82 | $4.74 | 4,100 | $143.06 M |
| 01/06/2025 | $4.66 | $4.88 (4.72%) | $5.07 | $4.63 | 52,915 | $147.28 M |
| 01/03/2025 | $4.64 | $4.53 (-2.37%) | $4.75 | $4.51 | 17,000 | $136.72 M |
| 01/02/2025 | $4.70 | $4.60 (-2.13%) | $4.88 | $4.60 | 20,737 | $138.83 M |
| 12/31/2024 | $4.77 | $4.60 (-3.56%) | $4.88 | $4.60 | 8,200 | $138.83 M |
| 12/30/2024 | $4.99 | $4.76 (-4.61%) | $4.99 | $4.60 | 8,244 | $143.66 M |
| 12/27/2024 | $4.88 | $4.90 (0.41%) | $5.21 | $4.78 | 37,313 | $147.89 M |
| 12/26/2024 | $4.61 | $4.72 (2.39%) | $4.92 | $4.61 | 43,427 | $142.46 M |
| 12/24/2024 | $4.92 | $4.71 (-4.27%) | $4.92 | $4.60 | 40,920 | $142.15 M |
| 12/23/2024 | $4.70 | $4.77 (1.49%) | $4.94 | $4.56 | 40,832 | $143.96 M |
| 12/20/2024 | $4.60 | $4.71 (2.39%) | $4.87 | $4.51 | 41,228 | $142.15 M |
| 12/19/2024 | $4.74 | $4.59 (-3.16%) | $4.74 | $4.50 | 37,800 | $138.53 M |
| 12/18/2024 | $4.75 | $4.56 (-4%) | $5.08 | $4.54 | 78,026 | $137.63 M |
| 12/17/2024 | $5.97 | $4.77 (-20.1%) | $6.05 | $4.66 | 209,543 | $143.96 M |
| 12/16/2024 | $6.33 | $6.12 (-3.32%) | $6.70 | $6.05 | 88,802 | $184.71 M |
| 12/13/2024 | $6.20 | $6.33 (2.1%) | $6.50 | $6.18 | 25,300 | $191.05 M |
| 12/12/2024 | $6.20 | $6.26 (0.97%) | $6.77 | $6.20 | 120,139 | $188.93 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.
