5 DAY PERFORMANCE
+116.86%
1 MONTH PERFORMANCE
+59.45%
3 MONTH PERFORMANCE
+7.66%
6 MONTH PERFORMANCE
+16.59%
YEAR-TO-DATE PERFORMANCE
+26.50%
1 YEAR PERFORMANCE
+76.51%
Cheetah Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.45 | $3.47 (0.73%) | $3.49 | $3.45 | 13.60 K | $2.15 M |
| 06/18/2026 | $3.49 | $3.50 (0.29%) | $3.67 | $3.36 | 42.11 K | $2.17 M |
| 06/17/2026 | $3.40 | $3.58 (5.29%) | $3.64 | $3.40 | 7.44 K | $2.22 M |
| 06/16/2026 | $3.56 | $3.41 (-4.21%) | $3.77 | $3.32 | 67.65 K | $2.12 M |
| 06/15/2026 | $3.65 | $3.47 (-4.93%) | $3.86 | $3.37 | 55.21 K | $2.15 M |
| 06/12/2026 | $3.68 | $3.71 (0.82%) | $3.85 | $3.67 | 21.35 K | $2.30 M |
| 06/11/2026 | $3.84 | $3.71 (-3.39%) | $3.84 | $3.67 | 13.04 K | $2.30 M |
| 06/10/2026 | $4.05 | $3.79 (-6.42%) | $4.12 | $3.70 | 116.87 K | $2.35 M |
| 06/09/2026 | $4.19 | $4.18 (-0.24%) | $4.39 | $4.18 | 16.52 K | $2.59 M |
| 06/08/2026 | $3.99 | $4.13 (3.51%) | $4.19 | $3.99 | 19.30 K | $2.56 M |
| 06/05/2026 | $4.09 | $4.04 (-1.22%) | $4.17 | $4.00 | 15.54 K | $2.51 M |
| 06/04/2026 | $4.08 | $4.12 (0.98%) | $4.16 | $3.92 | 28.62 K | $2.56 M |
| 06/03/2026 | $4.30 | $4.10 (-4.65%) | $4.39 | $4.10 | 18.21 K | $2.54 M |
| 06/02/2026 | $4.32 | $4.39 (1.62%) | $4.68 | $4.32 | 16.40 K | $2.72 M |
| 06/01/2026 | $4.51 | $4.56 (1.11%) | $4.63 | $4.21 | 24.64 K | $2.83 M |
| 05/29/2026 | $4.76 | $4.62 (-2.94%) | $4.87 | $4.45 | 28.03 K | $2.87 M |
| 05/28/2026 | $4.46 | $4.78 (7.17%) | $4.80 | $4.42 | 19.50 K | $2.96 M |
| 05/27/2026 | $4.58 | $4.47 (-2.4%) | $4.75 | $4.36 | 17.60 K | $2.77 M |
| 05/26/2026 | $4.72 | $4.63 (-1.91%) | $4.76 | $4.50 | 14.40 K | $2.87 M |
| 05/22/2026 | $4.38 | $4.76 (8.68%) | $4.80 | $4.31 | 13.23 K | $2.95 M |
| 05/21/2026 | $4.80 | $4.81 (0.21%) | $4.90 | $4.70 | 12.82 K | $2.98 M |
| 05/20/2026 | $4.93 | $4.85 (-1.62%) | $5.01 | $4.73 | 18.92 K | $3.01 M |
| 05/19/2026 | $5.10 | $4.98 (-2.35%) | $5.23 | $4.92 | 34.12 K | $3.09 M |
| 05/18/2026 | $5.22 | $5.25 (0.57%) | $5.45 | $5.13 | 39.34 K | $3.26 M |
| 05/15/2026 | $5.10 | $5.21 (2.16%) | $5.25 | $5.10 | 10.30 K | $3.23 M |
| 05/14/2026 | $5.27 | $5.14 (-2.47%) | $5.50 | $5.14 | 27.13 K | $3.19 M |
| 05/13/2026 | $5.02 | $5.29 (5.38%) | $5.37 | $5.02 | 12.84 K | $3.28 M |
| 05/12/2026 | $5.05 | $5.07 (0.4%) | $5.14 | $4.80 | 20.04 K | $3.14 M |
| 05/11/2026 | $5.33 | $5.09 (-4.5%) | $5.33 | $5.01 | 27.65 K | $3.16 M |
| 05/08/2026 | $5.44 | $5.32 (-2.21%) | $5.44 | $5.32 | 13.31 K | $3.30 M |
| 05/07/2026 | $5.36 | $5.33 (-0.56%) | $5.45 | $5.33 | 4.80 K | $3.31 M |
| 05/06/2026 | $5.31 | $5.36 (0.94%) | $5.40 | $5.30 | 7.70 K | $3.32 M |
| 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 |
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.
