5 DAY PERFORMANCE
+172.04%
1 MONTH PERFORMANCE
+147.23%
3 MONTH PERFORMANCE
+42.40%
6 MONTH PERFORMANCE
+25.87%
YEAR-TO-DATE PERFORMANCE
+26.50%
1 YEAR PERFORMANCE
+53.96%
Cheetah Mobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
