5 DAY PERFORMANCE
+212.35%
1 MONTH PERFORMANCE
+189.69%
3 MONTH PERFORMANCE
+154.70%
6 MONTH PERFORMANCE
+41.60%
YEAR-TO-DATE PERFORMANCE
+26.50%
1 YEAR PERFORMANCE
+2.02%
Cheetah Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.47 | $2.27 (-8.1%) | $2.47 | $2.26 | 5.10 K | |
| 11/04/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.36 | 1.70 K | $1.47 M |
| 11/03/2026 | $2.47 | $2.42 (-2.02%) | $2.47 | $2.42 | 904 | $1.50 M |
| 11/02/2026 | $2.38 | $2.46 (3.36%) | $2.74 | $2.38 | 8.34 K | $1.53 M |
| 10/30/2026 | $2.64 | $2.43 (-7.95%) | $2.64 | $2.27 | 7.70 K | $1.51 M |
| 10/29/2026 | $2.48 | $2.44 (-1.61%) | $2.65 | $2.36 | 8.74 K | $1.52 M |
| 10/28/2026 | $2.59 | $2.37 (-8.49%) | $2.72 | $2.33 | 16.70 K | $1.47 M |
| 10/27/2026 | $2.40 | $2.55 (6.25%) | $2.72 | $2.40 | 19.61 K | $1.58 M |
| 10/26/2026 | $2.18 | $2.46 (12.84%) | $2.72 | $2.05 | 60.60 K | $1.53 M |
| 10/23/2026 | $2.49 | $2.37 (-4.82%) | $3.00 | $2.24 | 110.92 K | $1.47 M |
| 10/22/2026 | $2.30 | $2.35 (2.17%) | $2.50 | $2.13 | 27.70 K | $1.46 M |
| 10/21/2026 | $2.30 | $2.40 (4.35%) | $2.40 | $2.30 | 1.47 K | $1.49 M |
| 10/20/2026 | $2.49 | $2.33 (-6.43%) | $2.49 | $2.30 | 5.60 K | $1.45 M |
| 10/19/2026 | $2.33 | $2.33 (0%) | $2.33 | $2.33 | 600 | $1.45 M |
| 10/16/2026 | $2.36 | $2.32 (-1.69%) | $2.37 | $2.32 | 811 | $1.44 M |
| 10/15/2026 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.30 | 16.64 K | $1.45 M |
| 10/14/2026 | $2.42 | $2.40 (-0.83%) | $2.53 | $2.35 | 5.12 K | $1.49 M |
| 10/13/2026 | $2.45 | $2.52 (2.86%) | $2.52 | $2.37 | 11.77 K | $1.57 M |
| 10/12/2026 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.49 | 2.11 K | $1.55 M |
| 10/09/2026 | $2.68 | $2.48 (-7.46%) | $2.68 | $2.46 | 1.52 K | $1.54 M |
| 10/08/2026 | $2.50 | $2.40 (-4%) | $2.50 | $2.40 | 15.70 K | $1.49 M |
| 10/07/2026 | $2.51 | $2.53 (0.8%) | $2.56 | $2.51 | 3.46 K | $1.57 M |
| 10/06/2026 | $2.57 | $2.52 (-1.95%) | $2.61 | $2.51 | 11.00 K | $1.57 M |
| 10/05/2026 | $2.70 | $2.62 (-2.96%) | $2.80 | $2.55 | 42.70 K | $1.63 M |
| 10/02/2026 | $2.70 | $2.70 (0%) | $2.80 | $2.70 | 2.45 K | $1.68 M |
| 10/01/2026 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.60 | 1.62 K | $1.62 M |
| 09/30/2026 | $2.76 | $2.90 (5.07%) | $3.02 | $2.76 | 10.44 K | $1.80 M |
| 09/29/2026 | $2.64 | $2.71 (2.65%) | $2.81 | $2.60 | 4.50 K | $1.68 M |
| 09/28/2026 | $2.68 | $2.60 (-2.99%) | $2.74 | $2.60 | 2.72 K | $1.62 M |
| 09/25/2026 | $2.60 | $2.68 (3.08%) | $2.68 | $2.55 | 4.10 K | $1.67 M |
| 09/24/2026 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.60 | 2.00 K | $1.65 M |
| 09/23/2026 | $2.76 | $2.65 (-3.99%) | $2.78 | $2.56 | 5.50 K | $1.65 M |
| 09/22/2026 | $2.65 | $2.66 (0.38%) | $2.67 | $2.65 | 1.12 K | $1.65 M |
| 09/21/2026 | $2.85 | $2.61 (-8.42%) | $2.92 | $2.50 | 41.00 K | $1.62 M |
| 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 | $2.98 (0.68%) | $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 |
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.
