5 DAY PERFORMANCE
+42.67%
1 MONTH PERFORMANCE
+33.86%
3 MONTH PERFORMANCE
+25.87%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
+26.50%
1 YEAR PERFORMANCE
+95.62%
Cheetah Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.45 | $5.37 (-1.47%) | $5.45 | $5.31 | 849 | |
| 05/05/2026 | $5.45 | $5.36 (-1.65%) | $5.59 | $5.31 | 5.42 K | $3.32 M |
| 05/04/2026 | $5.32 | $5.23 (-1.69%) | $5.41 | $5.18 | 24.20 K | $3.24 M |
| 05/01/2026 | $5.57 | $5.32 (-4.49%) | $5.65 | $5.31 | 7.00 K | $3.30 M |
| 04/30/2026 | $5.40 | $5.44 (0.74%) | $5.68 | $5.27 | 12.21 K | $3.37 M |
| 04/29/2026 | $5.64 | $5.48 (-2.84%) | $5.94 | $5.45 | 6.10 K | $3.40 M |
| 04/28/2026 | $5.30 | $5.56 (4.91%) | $5.64 | $5.26 | 18.70 K | $3.45 M |
| 04/27/2026 | $5.35 | $5.35 (0%) | $5.52 | $5.28 | 10.00 K | $3.32 M |
| 04/24/2026 | $5.40 | $5.35 (-0.93%) | $5.52 | $5.34 | 9.03 K | $3.32 M |
| 04/23/2026 | $5.40 | $5.41 (0.19%) | $5.60 | $5.36 | 24.20 K | $3.36 M |
| 04/22/2026 | $5.57 | $5.42 (-2.69%) | $5.57 | $5.41 | 6.11 K | $3.36 M |
| 04/21/2026 | $5.75 | $5.44 (-5.39%) | $5.86 | $5.42 | 14.53 K | $3.37 M |
| 04/20/2026 | $5.95 | $5.64 (-5.21%) | $5.95 | $5.48 | 17.44 K | $3.50 M |
| 04/17/2026 | $5.83 | $5.77 (-1.03%) | $5.84 | $5.70 | 9.14 K | $3.58 M |
| 04/16/2026 | $5.66 | $5.60 (-1.06%) | $5.83 | $5.60 | 4.63 K | $3.47 M |
| 04/15/2026 | $5.69 | $5.70 (0.18%) | $5.95 | $5.69 | 7.02 K | $3.54 M |
| 04/14/2026 | $5.53 | $5.69 (2.89%) | $5.90 | $5.53 | 15.07 K | $3.53 M |
| 04/13/2026 | $5.45 | $5.59 (2.57%) | $5.73 | $5.45 | 4.20 K | $3.47 M |
| 04/10/2026 | $5.76 | $5.47 (-5.03%) | $5.76 | $5.47 | 39.30 K | $3.39 M |
| 04/09/2026 | $5.72 | $5.61 (-1.92%) | $6.47 | $5.61 | 29.63 K | $3.48 M |
| 04/08/2026 | $5.83 | $5.76 (-1.2%) | $6.02 | $5.68 | 10.63 K | $3.57 M |
| 04/07/2026 | $5.88 | $5.67 (-3.57%) | $5.88 | $5.61 | 3.73 K | $3.52 M |
| 04/06/2026 | $5.58 | $5.67 (1.61%) | $5.86 | $5.56 | 5.30 K | $3.52 M |
| 04/02/2026 | $5.43 | $5.56 (2.39%) | $5.90 | $5.43 | 39.05 K | $3.45 M |
| 04/01/2026 | $5.63 | $5.50 (-2.31%) | $5.74 | $5.50 | 10.13 K | $3.41 M |
| 03/31/2026 | $5.52 | $5.51 (-0.18%) | $5.82 | $5.39 | 34.73 K | $3.42 M |
| 03/30/2026 | $5.90 | $5.56 (-5.76%) | $6.18 | $5.50 | 43.60 K | $3.45 M |
| 03/27/2026 | $6.10 | $5.90 (-3.28%) | $6.21 | $5.85 | 39.73 K | $3.66 M |
| 03/26/2026 | $6.60 | $6.09 (-7.73%) | $6.60 | $6.02 | 105.40 K | $3.78 M |
| 03/25/2026 | $6.93 | $6.66 (-3.9%) | $6.93 | $6.59 | 20.75 K | $4.13 M |
| 03/24/2026 | $7.08 | $7.03 (-0.71%) | $7.12 | $6.78 | 38.02 K | $4.36 M |
| 03/23/2026 | $6.83 | $7.05 (3.22%) | $7.38 | $6.79 | 72.64 K | $4.37 M |
| 03/20/2026 | $6.85 | $6.77 (-1.17%) | $7.00 | $6.75 | 16.32 K | $3.50 M |
| 03/19/2026 | $7.15 | $6.83 (-4.48%) | $7.15 | $6.80 | 8.14 K | $3.53 M |
| 03/18/2026 | $7.28 | $7.25 (-0.41%) | $7.44 | $7.25 | 29.70 K | $3.74 M |
| 03/17/2026 | $7.11 | $7.24 (1.83%) | $7.40 | $7.05 | 11.14 K | $3.74 M |
| 03/16/2026 | $6.98 | $7.15 (2.44%) | $7.59 | $6.98 | 67.60 K | $3.69 M |
| 03/13/2026 | $6.85 | $6.86 (0.15%) | $7.00 | $6.76 | 9.35 K | $3.54 M |
| 03/12/2026 | $6.91 | $6.84 (-1.01%) | $7.10 | $6.67 | 49.24 K | $3.53 M |
| 03/11/2026 | $7.45 | $6.92 (-7.11%) | $7.49 | $6.80 | 83.30 K | $3.57 M |
| 03/10/2026 | $7.64 | $7.50 (-1.83%) | $7.75 | $7.43 | 24.35 K | $3.87 M |
| 03/09/2026 | $7.86 | $7.65 (-2.67%) | $8.30 | $7.28 | 107.32 K | $3.95 M |
| 03/06/2026 | $7.53 | $7.68 (1.99%) | $7.98 | $7.45 | 92.40 K | $3.97 M |
| 03/05/2026 | $6.93 | $7.53 (8.66%) | $7.56 | $6.90 | 38.39 K | $3.89 M |
| 03/04/2026 | $6.29 | $6.95 (10.49%) | $7.00 | $6.29 | 29.90 K | $3.59 M |
| 03/03/2026 | $6.40 | $6.18 (-3.44%) | $6.64 | $6.15 | 18.90 K | $3.19 M |
| 03/02/2026 | $5.91 | $6.65 (12.52%) | $6.65 | $5.91 | 31.80 K | $3.43 M |
| 02/27/2026 | $6.20 | $6.15 (-0.81%) | $6.38 | $6.05 | 19.63 K | $3.18 M |
| 02/26/2026 | $5.80 | $6.14 (5.86%) | $6.14 | $5.80 | 8.69 K | $3.17 M |
| 02/25/2026 | $5.71 | $5.91 (3.5%) | $5.91 | $5.71 | 8.79 K | $3.05 M |
| 02/24/2026 | $5.78 | $5.71 (-1.21%) | $5.84 | $5.60 | 7.10 K | $2.95 M |
| 02/23/2026 | $5.99 | $5.81 (-3.01%) | $5.99 | $5.81 | 7.32 K | $3.00 M |
| 02/20/2026 | $5.81 | $5.99 (3.1%) | $6.10 | $5.81 | 8.30 K | $3.09 M |
| 02/19/2026 | $5.75 | $5.91 (2.78%) | $5.91 | $5.75 | 6.90 K | $3.05 M |
| 02/18/2026 | $5.71 | $5.76 (0.88%) | $5.89 | $5.56 | 4.30 K | $2.97 M |
| 02/17/2026 | $5.62 | $5.57 (-0.89%) | $5.75 | $5.57 | 9.11 K | $2.88 M |
| 02/13/2026 | $5.65 | $5.56 (-1.59%) | $5.96 | $5.52 | 20.30 K | $2.87 M |
| 02/12/2026 | $6.03 | $5.65 (-6.3%) | $6.03 | $5.60 | 25.92 K | $2.92 M |
| 02/11/2026 | $6.10 | $6.03 (-1.15%) | $6.24 | $6.00 | 6.40 K | $3.11 M |
| 02/10/2026 | $6.19 | $6.10 (-1.45%) | $6.19 | $6.10 | 2.70 K | $3.15 M |
| 02/09/2026 | $6.00 | $6.13 (2.17%) | $6.24 | $6.00 | 5.90 K | $3.17 M |
| 02/06/2026 | $6.06 | $6.03 (-0.5%) | $6.06 | $5.90 | 12.71 K | $3.11 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.
