Dark

CMCM
Cheetah Mobile Inc.
stock NYSE ADR

At Close

Aug 4, 2026 3:59:30 PM EDT

3.07USD-100.000%(+3.07)5,505

2.39Bid 4.22Ask 1.83Spread

Pre-market

Jul 31, 2026 8:12:30 AM EDT

2.85USD-3.061%(+2.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.0650	3.065000	3.0650	3.0650	+6.353%	5,505	0.000%
2026-08-03	2.7900	2.881900	2.7900	2.8819	+3.294%	2,250	+6.353%
2026-07-31	2.8100	2.810000	2.7900	2.7900	-2.105%	3,604	+9.857%
2026-07-30	2.7400	2.940000	2.7000	2.8500	+1.423%	8,885	+7.544%
2026-07-29	2.8200	2.830000	2.8100	2.8100	-3.764%	1,663	+9.075%
2026-07-28	2.7100	2.949999	2.6800	2.9199	+2.995%	11,190	+4.969%
2026-07-27	2.8200	2.850000	2.8096	2.8350	-0.874%	2,987	+8.113%
2026-07-24	2.8600	2.860000	2.8600	2.8600	-0.694%	176	+7.168%
2026-07-23	2.9200	2.920000	2.8290	2.8800	-1.031%	6,915	+6.424%
2026-07-22	3.0000	3.000000	2.9000	2.9100	-3.642%	6,296	+5.326%
2026-07-21	3.0500	3.050000	2.9350	3.0200	0.000%	11,293	+1.490%
2026-07-20	3.1000	3.100000	3.0200	3.0200	-3.205%	7,645	+1.490%
2026-07-17	3.0650	3.150000	3.0500	3.1200	-0.478%	2,660	-1.763%
2026-07-16	3.0600	3.135000	3.0500	3.1350	+0.804%	3,084	-2.233%
2026-07-15	3.0500	3.140000	3.0500	3.1100	+2.640%	7,823	-1.447%
2026-07-14	3.0700	3.070000	3.0200	3.0300	-1.303%	2,909	+1.155%
2026-07-13	3.1929	3.192900	3.0700	3.0700	-0.163%	975	-0.163%
2026-07-10	3.0500	3.140000	3.0500	3.0750	+0.820%	7,439	-0.325%
2026-07-09	3.0400	3.240000	3.0400	3.0500	+0.660%	1,727	+0.492%
2026-07-08	3.0300	3.070500	3.0200	3.0300	-1.303%	13,367	+1.155%
2026-07-07	3.1600	3.160000	3.0600	3.0700	-4.361%	5,213	-0.163%
2026-07-06	3.1900	3.300000	3.0800	3.2100	+2.229%	13,023	-4.517%
2026-07-02	3.3600	3.360000	3.1400	3.1400	-5.136%	7,338	-2.389%
2026-07-01	3.0300	3.335000	3.0300	3.3100	+9.603%	7,562	-7.402%
2026-06-30	3.1000	3.225000	3.0123	3.0200	-0.984%	25,489	+1.490%
2026-06-29	2.9800	3.090000	2.9800	3.0500	+1.329%	1,798	+0.492%
2026-06-26	2.8300	3.075000	2.8000	3.0100	-0.987%	33,878	+1.827%
2026-06-25	3.5000	3.580000	2.6500	3.0400	-15.084%	163,432	+0.822%
2026-06-24	3.6500	3.650000	3.4700	3.5800	-1.648%	16,659	-14.385%
2026-06-23	3.5200	3.660000	3.5100	3.6400	+4.899%	8,912	-15.797%
2026-06-22	3.4200	3.510000	3.3700	3.4700	-0.857%	14,139	-11.671%
2026-06-18	3.4900	3.665000	3.3600	3.5000	-2.235%	42,111	-12.429%
2026-06-17	3.4000	3.640000	3.4000	3.5800	+4.985%	7,439	-14.385%
2026-06-16	3.5600	3.770000	3.3200	3.4100	-1.729%	67,647	-10.117%
2026-06-15	3.6500	3.860000	3.3700	3.4700	-6.343%	55,212	-11.671%
2026-06-12	3.6800	3.850000	3.6700	3.7050	-0.135%	21,353	-17.274%
2026-06-11	3.8400	3.840000	3.6700	3.7100	-2.111%	13,037	-17.385%
2026-06-10	4.0500	4.115000	3.7000	3.7900	-9.330%	116,874	-19.129%
2026-06-09	4.1900	4.390000	4.1780	4.1800	+1.211%	16,515	-26.675%
2026-06-08	3.9900	4.190000	3.9900	4.1300	+2.228%	19,271	-25.787%
2026-06-05	4.0900	4.167500	4.0000	4.0400	-1.942%	15,544	-24.134%
2026-06-04	4.0800	4.160000	3.9200	4.1200	+0.488%	28,623	-25.607%
2026-06-03	4.3000	4.389900	4.1000	4.1000	-6.606%	18,212	-25.244%
2026-06-02	4.3200	4.680800	4.3200	4.3900	-3.728%	16,374	-30.182%
2026-06-01	4.5100	4.625000	4.2100	4.5600	-1.299%	24,642	-32.785%
2026-05-29	4.7600	4.865000	4.4495	4.6200	-3.347%	28,028	-33.658%
2026-05-28	4.4600	4.800000	4.4200	4.7800	+6.935%	19,492	-35.879%
2026-05-27	4.5800	4.750000	4.3600	4.4700	-3.456%	17,599	-31.432%
2026-05-26	4.7200	4.760000	4.5000	4.6300	-2.731%	14,358	-33.801%
2026-05-22	4.3800	4.800000	4.3100	4.7600	-1.040%	13,232	-35.609%
2026-05-21	4.8000	4.900000	4.7000	4.8100	-0.825%	12,815	-36.279%
2026-05-20	4.9300	5.010000	4.7300	4.8500	-2.610%	18,919	-36.804%
2026-05-19	5.1000	5.230000	4.9150	4.9800	-5.143%	34,119	-38.454%
2026-05-18	5.2200	5.450000	5.1300	5.2500	+0.768%	39,344	-41.619%
2026-05-15	5.1000	5.250000	5.1000	5.2100	+1.362%	10,261	-41.171%
2026-05-14	5.2700	5.500000	5.1400	5.1400	-2.836%	27,128	-40.370%
2026-05-13	5.0200	5.370000	5.0200	5.2900	+4.339%	12,838	-42.060%
2026-05-12	5.0500	5.140000	4.8000	5.0700	-0.393%	20,036	-39.546%
2026-05-11	5.3300	5.330000	5.0100	5.0900	-4.323%	27,652	-39.784%
2026-05-08	5.4395	5.439500	5.3200	5.3200	-0.188%	13,313	-42.387%
2026-05-07	5.3600	5.450000	5.3300	5.3300	-0.560%	4,779	-42.495%
2026-05-06	5.3070	5.400000	5.3006	5.3600	0.000%	7,662	-42.817%
2026-05-05	5.4500	5.590000	5.3100	5.3600	+2.486%	5,415	-42.817%
2026-05-04	5.3200	5.410000	5.1800	5.2300	-1.692%	24,176	-41.396%
2026-05-01	5.5700	5.650000	5.3100	5.3200	-2.206%	6,993	-42.387%
2026-04-30	5.4000	5.680000	5.2700	5.4400	-0.730%	12,212	-43.658%
2026-04-29	5.6400	5.940000	5.4500	5.4800	-1.439%	6,094	-44.069%
2026-04-28	5.3000	5.635000	5.2600	5.5600	+3.925%	18,651	-44.874%
2026-04-27	5.3500	5.520000	5.2800	5.3500	0.000%	9,990	-42.710%
2026-04-24	5.4000	5.520000	5.3350	5.3500	-1.109%	9,032	-42.710%
2026-04-23	5.4000	5.600000	5.3600	5.4100	-0.185%	24,198	-43.346%
2026-04-22	5.5700	5.570000	5.4100	5.4200	-0.368%	6,109	-43.450%
2026-04-21	5.7500	5.856580	5.4200	5.4400	-3.546%	14,532	-43.658%
2026-04-20	5.9500	5.950000	5.4800	5.6400	-2.253%	17,440	-45.656%
2026-04-17	5.8300	5.840000	5.7001	5.7700	+3.036%	9,135	-46.880%
2026-04-16	5.6600	5.826600	5.6000	5.6000	-1.754%	4,626	-45.268%
2026-04-15	5.6900	5.950000	5.6900	5.7000	+0.176%	7,016	-46.228%
2026-04-14	5.5300	5.900000	5.5300	5.6900	+1.789%	15,066	-46.134%
2026-04-13	5.4500	5.730000	5.4500	5.5900	+2.194%	4,162	-45.170%
2026-04-10	5.7600	5.760000	5.4700	5.4700	-2.496%	39,293	-43.967%
2026-04-09	5.7200	6.470000	5.6100	5.6100	-2.604%	29,628	-45.365%
2026-04-08	5.8300	6.020000	5.6800	5.7600	+1.587%	10,632	-46.788%
2026-04-07	5.8750	5.875000	5.6100	5.6700	0.000%	3,728	-45.944%
2026-04-06	5.5800	5.861400	5.5600	5.6700	+1.978%	5,267	-45.944%
2026-04-02	5.4300	5.900000	5.4300	5.5600	+1.091%	39,047	-44.874%
2026-04-01	5.6300	5.740000	5.5000	5.5000	-0.181%	10,125	-44.273%
2026-03-31	5.5200	5.820000	5.3900	5.5100	-0.899%	34,728	-44.374%
2026-03-30	5.9000	6.180000	5.5000	5.5600	-5.763%	43,561	-44.874%
2026-03-27	6.1000	6.205000	5.8500	5.9000	-3.120%	39,731	-48.051%
2026-03-26	6.6000	6.600000	6.0200	6.0900	-8.559%	105,390	-49.672%
2026-03-25	6.9300	6.930000	6.5900	6.6600	-5.263%	20,750	-53.979%
2026-03-24	7.0779	7.120000	6.7750	7.0300	-0.284%	38,024	-56.401%
2026-03-23	6.8300	7.380000	6.7900	7.0500	+4.136%	72,644	-56.525%
2026-03-20	6.8500	7.000000	6.7500	6.7700	-0.878%	16,318	-54.727%
2026-03-19	7.1500	7.150000	6.8000	6.8300	-5.793%	8,135	-55.124%
2026-03-18	7.2800	7.440000	7.2500	7.2500	+0.138%	29,654	-57.724%
2026-03-17	7.1100	7.400000	7.0500	7.2400	+1.259%	11,135	-57.666%
2026-03-16	6.9800	7.590000	6.9800	7.1500	+4.227%	67,597	-57.133%
2026-03-13	6.8500	7.000000	6.7600	6.8600	+0.292%	9,352	-55.321%
2026-03-12	6.9100	7.100000	6.6700	6.8400	-1.156%	49,239	-55.190%
2026-03-11	7.4500	7.488500	6.8000	6.9200	-7.733%	83,296	-55.708%
2026-03-10	7.6400	7.750000	7.4300	7.5000	-1.961%	24,346	-59.133%
2026-03-09	7.8600	8.300000	7.2800	7.6500	-0.391%	107,323	-59.935%
2026-03-06	7.5300	7.980000	7.4500	7.6800	+1.992%	92,394	-60.091%
2026-03-05	6.9300	7.560000	6.9000	7.5300	+8.345%	38,395	-59.296%
2026-03-04	6.2900	7.000000	6.2900	6.9500	+12.460%	29,872	-55.899%
2026-03-03	6.4000	6.640000	6.1500	6.1800	-7.068%	18,902	-50.405%
2026-03-02	5.9100	6.650000	5.9100	6.6500	+8.130%	31,530	-53.910%
2026-02-27	6.2000	6.375000	6.0500	6.1500	+0.163%	19,635	-50.163%
2026-02-26	5.8000	6.140000	5.8000	6.1400	+3.944%	8,687	-50.081%
2026-02-25	5.7100	5.907000	5.7100	5.9070	+3.450%	8,785	-48.112%
2026-02-24	5.7800	5.840000	5.6000	5.7100	-1.721%	7,083	-46.322%
2026-02-23	5.9900	5.990000	5.8100	5.8100	-3.005%	7,319	-47.246%
2026-02-20	5.8100	6.100000	5.8100	5.9900	+1.354%	8,263	-48.831%
2026-02-19	5.7500	5.910000	5.7500	5.9100	+2.604%	6,893	-48.139%
2026-02-18	5.7100	5.890000	5.5600	5.7600	+3.411%	4,255	-46.788%
2026-02-17	5.6200	5.750000	5.5700	5.5700	+0.180%	9,114	-44.973%
2026-02-13	5.6500	5.960000	5.5180	5.5600	-1.593%	20,291	-44.874%
2026-02-12	6.0300	6.030000	5.6000	5.6500	-6.302%	25,921	-45.752%
2026-02-11	6.1000	6.242800	6.0000	6.0300	-1.148%	6,361	-49.171%
2026-02-10	6.1900	6.190100	6.1000	6.1000	-0.489%	2,692	-49.754%
2026-02-09	6.0000	6.239400	6.0000	6.1300	+1.658%	5,864	-50.000%
2026-02-06	6.0600	6.060000	5.9000	6.0300	+0.836%	12,705	-49.171%
2026-02-05	6.1800	6.180000	5.8800	5.9800	-4.320%	26,371	-48.746%
2026-02-04	6.3900	6.390000	6.1700	6.2500	-1.186%	25,921	-50.960%
2026-02-03	6.3700	6.640000	6.2100	6.3250	-1.172%	22,659	-51.542%
2026-02-02	5.9200	6.880000	5.9200	6.4000	+7.023%	47,804	-52.109%
2026-01-30	6.2100	6.250000	5.9500	5.9800	-4.320%	30,088	-48.746%
2026-01-29	6.7200	6.720000	6.2000	6.2500	-6.855%	34,826	-50.960%
2026-01-28	6.7200	6.720000	6.5050	6.7100	+1.513%	9,210	-54.322%
2026-01-27	6.7100	6.710000	6.6000	6.6100	-1.637%	25,751	-53.631%
2026-01-26	6.8300	7.070500	6.6800	6.7200	-1.754%	19,686	-54.390%
2026-01-23	7.1000	7.100000	6.7687	6.8400	-1.156%	9,764	-55.190%
2026-01-22	6.8700	7.045000	6.8300	6.9200	+1.170%	12,581	-55.708%
2026-01-21	6.9000	6.920000	6.7700	6.8400	-0.146%	11,008	-55.190%
2026-01-20	6.9000	6.990000	6.7500	6.8500	-1.297%	12,764	-55.255%
2026-01-16	6.9200	6.960000	6.9000	6.9400	-0.144%	5,973	-55.836%
2026-01-15	6.9500	7.020000	6.9500	6.9500	+0.144%	5,201	-55.899%
2026-01-14	6.9000	7.011600	6.9000	6.9400	+0.144%	16,309	-55.836%
2026-01-13	6.9350	7.100000	6.8100	6.9300	-2.669%	14,281	-55.772%
2026-01-12	6.4700	7.200000	6.4700	7.1200	+9.538%	40,338	-56.952%
2026-01-09	6.3600	6.660000	6.3600	6.5000	+3.011%	11,333	-52.846%
2026-01-08	6.4700	6.540000	6.2900	6.3100	-2.923%	8,347	-51.426%
2026-01-07	6.4300	6.570000	6.4300	6.5000	+0.853%	5,062	-52.846%
2026-01-06	6.7400	6.750000	6.4450	6.4450	-2.348%	10,579	-52.444%
2026-01-05	6.2900	6.660000	6.2900	6.6000	+5.431%	5,014	-53.561%
2026-01-02	6.0100	6.310000	6.0100	6.2600	+4.333%	8,673	-51.038%
2025-12-31	5.9400	6.190000	5.8201	6.0000	+1.695%	16,730	-48.917%
2025-12-30	5.8900	5.950000	5.8700	5.9000	+0.511%	19,327	-48.051%
2025-12-29	6.0300	6.215200	5.8100	5.8700	-7.413%	47,158	-47.785%
2025-12-26	6.4000	6.400000	6.3300	6.3400	-0.314%	5,527	-51.656%
2025-12-24	6.4700	6.590000	6.3400	6.3600	-2.304%	2,973	-51.808%
2025-12-23	6.5800	6.620000	6.4600	6.5100	-1.364%	9,273	-52.919%
2025-12-22	6.9800	6.980000	6.5300	6.6000	-1.786%	5,185	-53.561%
2025-12-19	6.6300	6.870000	6.6300	6.7200	+3.704%	6,107	-54.390%
2025-12-18	6.6300	6.719400	6.4300	6.4800	-1.370%	10,700	-52.701%
2025-12-17	6.8950	6.897500	6.5100	6.5700	-2.377%	21,801	-53.349%
2025-12-16	6.5900	6.810000	6.5900	6.7300	+0.749%	110,656	-54.458%
2025-12-15	6.7000	6.800000	6.5500	6.6800	-0.595%	21,370	-54.117%
2025-12-12	6.8500	6.890000	6.7200	6.7200	-5.219%	8,057	-54.390%
2025-12-11	6.9300	7.340000	6.8500	7.0900	+1.868%	8,539	-56.770%
2025-12-10	6.9000	7.010000	6.5600	6.9600	+1.310%	18,315	-55.963%
2025-12-09	6.6500	6.900000	6.6350	6.8700	+1.178%	16,664	-55.386%
2025-12-08	6.9100	6.950000	6.7200	6.7900	-1.164%	28,264	-54.860%
2025-12-05	6.8500	6.900000	6.8500	6.8700	+1.029%	10,906	-55.386%
2025-12-04	6.8100	7.000000	6.7100	6.8000	-0.147%	41,063	-54.926%
2025-12-03	6.8200	7.060000	6.8000	6.8100	+0.147%	35,026	-54.993%
2025-12-02	7.2200	7.590000	6.5400	6.8000	-9.454%	160,727	-54.926%
2025-12-01	7.6500	7.800000	7.2900	7.5100	-3.594%	26,943	-59.188%
2025-11-28	7.3900	7.985000	7.3900	7.7900	+5.556%	10,185	-60.655%
2025-11-26	9.0000	9.000000	7.2600	7.3800	-13.278%	256,386	-58.469%
2025-11-25	7.9900	8.608200	7.9900	8.5100	+7.858%	161,900	-63.984%
2025-11-24	6.5300	7.900000	6.5300	7.8900	+22.516%	63,112	-61.153%
2025-11-21	6.4700	6.595000	6.2500	6.4400	-0.310%	14,112	-52.407%
2025-11-20	6.4900	6.700000	6.3000	6.4600	+1.572%	32,400	-52.554%
2025-11-19	6.5300	6.580000	6.2900	6.3600	-0.157%	8,974	-51.808%
2025-11-18	6.5000	6.700000	6.2100	6.3700	-3.044%	38,478	-51.884%
2025-11-17	6.7300	6.825000	6.5000	6.5700	-1.647%	34,359	-53.349%
2025-11-14	6.5100	6.860000	6.5100	6.6800	+0.906%	25,032	-54.117%
2025-11-13	7.1000	7.410000	6.6200	6.6200	-8.941%	59,881	-53.701%
2025-11-12	7.2400	7.270000	7.1100	7.2700	-0.411%	18,062	-57.840%
2025-11-11	7.3900	7.390000	7.2500	7.3000	-1.218%	6,718	-58.014%
2025-11-10	7.2600	7.531300	7.2600	7.3900	+1.791%	8,359	-58.525%
2025-11-07	7.3300	7.330000	7.0800	7.2600	-3.586%	13,031	-57.782%
2025-11-06	7.5000	7.620000	7.3900	7.5300	+1.210%	19,801	-59.296%
2025-11-05	7.2000	7.440000	7.2000	7.4400	+2.905%	5,386	-58.804%
2025-11-04	7.2600	7.484900	7.1000	7.2300	-2.953%	30,508	-57.607%
2025-11-03	7.4300	7.645000	7.2900	7.4500	+0.134%	9,971	-58.859%
2025-10-31	7.7500	7.760000	7.3000	7.4400	-4.124%	26,955	-58.804%
2025-10-30	7.4800	7.800000	7.3676	7.7600	+4.582%	34,728	-60.503%
2025-10-29	7.6800	7.760000	7.4200	7.4200	-2.752%	17,020	-58.693%
2025-10-28	7.6100	7.630000	7.4000	7.6300	+0.527%	11,099	-59.830%
2025-10-27	7.1800	7.690000	7.0900	7.5900	+6.154%	32,412	-59.618%
2025-10-24	7.1200	7.265000	7.0000	7.1500	+0.989%	25,530	-57.133%
2025-10-23	7.0000	7.460000	7.0000	7.0800	+0.711%	77,926	-56.709%
2025-10-22	7.3800	7.380000	6.8600	7.0300	-5.511%	69,408	-56.401%
2025-10-21	7.5900	7.750000	7.3600	7.4400	-3.125%	30,596	-58.804%
2025-10-20	7.4600	7.820000	7.4600	7.6800	+3.924%	36,641	-60.091%
2025-10-17	7.2200	7.655000	7.1200	7.3900	+0.136%	59,404	-58.525%
2025-10-16	7.9200	8.100000	7.2000	7.3800	-6.107%	55,027	-58.469%
2025-10-15	8.2300	8.360000	7.8500	7.8600	-1.995%	42,741	-61.005%
2025-10-14	7.8100	8.230000	7.7500	8.0200	+2.036%	46,447	-61.783%
2025-10-13	7.4200	8.410000	7.4200	7.8600	+8.264%	112,916	-61.005%
2025-10-10	8.3000	8.481300	7.0300	7.2600	-12.950%	140,115	-57.782%
2025-10-09	8.3900	8.500000	8.2100	8.3400	-0.950%	22,576	-63.249%
2025-10-08	8.5900	8.825000	8.3900	8.4200	-1.636%	15,133	-63.599%
2025-10-07	8.7700	9.150000	8.4024	8.5600	-3.058%	63,304	-64.194%
2025-10-06	8.2500	8.869600	8.2500	8.8300	+7.421%	25,608	-65.289%
2025-10-03	8.4200	8.427900	8.1000	8.2200	-1.675%	31,653	-62.713%
2025-10-02	8.4100	8.650000	8.1800	8.3600	+0.723%	39,750	-63.337%
2025-10-01	8.0600	8.350000	8.0600	8.3000	+2.978%	15,006	-63.072%
2025-09-30	8.2800	8.340000	7.8400	8.0600	-1.827%	39,175	-61.973%
2025-09-29	8.3000	8.610000	8.2000	8.2100	+1.108%	66,661	-62.667%
2025-09-26	8.5400	8.540000	8.0100	8.1200	-5.029%	97,336	-62.254%
2025-09-25	8.6300	8.920000	8.1300	8.5500	-0.927%	37,160	-64.152%
2025-09-24	8.8500	9.100000	8.6300	8.6300	-0.461%	51,714	-64.484%
2025-09-23	9.2800	9.280000	8.5100	8.6700	-6.270%	56,619	-64.648%
2025-09-22	8.2000	9.440000	8.2000	9.2500	+14.057%	117,816	-66.865%
2025-09-19	8.4900	8.490000	8.0100	8.1100	-3.567%	29,563	-62.207%
2025-09-18	8.5000	8.990000	8.3500	8.4100	-1.175%	24,948	-63.555%
2025-09-17	8.6100	8.850000	8.3950	8.5100	-1.047%	46,461	-63.984%
2025-09-16	7.7800	8.720000	7.7600	8.6000	+9.276%	117,799	-64.360%
2025-09-15	8.1600	8.477400	7.8000	7.8700	-4.141%	117,173	-61.055%
2025-09-12	9.0000	9.100000	8.1000	8.2100	-6.171%	170,645	-62.667%
2025-09-11	8.0700	9.389600	7.8500	8.7500	+18.564%	377,938	-64.971%
2025-09-10	7.5000	7.680000	7.1000	7.3800	+4.237%	128,201	-58.469%
2025-09-09	7.3800	7.564600	7.0000	7.0800	-3.146%	113,136	-56.709%
2025-09-08	6.4500	7.450000	6.4500	7.3100	+14.219%	236,299	-58.071%
2025-09-05	5.9100	6.480000	5.9100	6.4000	+9.966%	91,608	-52.109%
2025-09-04	5.8400	5.980000	5.8100	5.8200	-3.161%	19,204	-47.337%
2025-09-03	5.9200	6.080000	5.8900	6.0100	+2.735%	44,944	-49.002%
2025-09-02	5.7900	6.030000	5.7900	5.8500	-2.662%	27,989	-47.607%
2025-08-29	5.6000	6.090000	5.5800	6.0100	+8.094%	40,089	-49.002%
2025-08-28	5.9600	5.960000	5.5100	5.5600	-6.555%	22,931	-44.874%
2025-08-27	6.2000	6.200000	5.8000	5.9500	-2.459%	25,624	-48.487%
2025-08-26	5.7400	6.200000	5.7400	6.1000	+4.452%	31,983	-49.754%
2025-08-25	5.9000	6.000000	5.7800	5.8400	+0.172%	39,331	-47.517%
2025-08-22	5.6500	6.045000	5.6500	5.8300	+4.107%	50,662	-47.427%
2025-08-21	5.3800	5.710000	5.2500	5.6000	+2.752%	24,637	-45.268%
2025-08-20	5.5800	5.660000	5.3000	5.4500	-2.330%	41,056	-43.761%
2025-08-19	5.3600	5.640000	5.2400	5.5800	+4.299%	58,746	-45.072%
2025-08-18	5.1800	5.380000	5.1800	5.3500	+4.902%	19,198	-42.710%
2025-08-15	4.9100	5.105000	4.9000	5.1000	+3.448%	54,728	-39.902%
2025-08-14	4.7155	4.930000	4.7000	4.9300	+5.342%	29,880	-37.830%
2025-08-13	4.7100	4.840000	4.6776	4.6800	+1.518%	8,266	-34.509%
2025-08-12	4.7500	4.920000	4.5400	4.6100	-2.947%	49,365	-33.514%
2025-08-11	4.7500	4.952100	4.6500	4.7500	-1.042%	25,606	-35.474%
2025-08-08	4.8800	5.090000	4.6300	4.8000	-2.637%	20,082	-36.146%
2025-08-07	5.0900	5.090000	4.7101	4.9300	-1.793%	13,451	-37.830%
2025-08-06	4.7900	5.060000	4.7900	5.0200	+3.505%	9,425	-38.944%
2025-08-05	4.8500	4.980000	4.7000	4.8500	+0.832%	35,764	-36.804%
2025-08-04	5.2500	5.250000	4.6900	4.8100	-5.686%	50,525	-36.279%
2025-08-01	5.3000	5.300000	5.0000	5.1000	-3.774%	26,847	-39.902%
2025-07-31	5.7400	5.740000	5.3000	5.3000	-7.826%	17,621	-42.170%
2025-07-30	5.6700	5.800000	5.5900	5.7500	+1.950%	32,778	-46.696%
2025-07-29	5.8400	5.933900	5.5500	5.6400	-5.686%	28,639	-45.656%
2025-07-28	5.9900	5.990000	5.6093	5.9800	+6.786%	58,342	-48.746%
2025-07-25	5.8200	5.989900	5.5200	5.6000	-5.245%	16,157	-45.268%
2025-07-24	5.8200	6.078800	5.6900	5.9100	+2.249%	37,248	-48.139%
2025-07-23	5.7400	6.177200	5.6300	5.7800	+0.173%	46,150	-46.972%
2025-07-22	6.1300	6.210000	5.6800	5.7700	-7.235%	106,343	-46.880%
2025-07-21	5.3400	6.620000	5.3400	6.2200	+16.698%	306,420	-50.723%
2025-07-18	5.2550	5.410000	5.1700	5.3300	+3.295%	50,859	-42.495%
2025-07-17	5.2300	5.330000	5.0200	5.1600	-0.769%	22,774	-40.601%
2025-07-16	5.3100	5.363800	5.1150	5.2000	-3.346%	51,785	-41.058%
2025-07-15	5.1300	5.489400	5.0200	5.3800	+4.669%	95,901	-43.030%
2025-07-14	5.2000	5.300000	4.9636	5.1400	-1.154%	42,737	-40.370%
2025-07-11	4.9100	5.250000	4.8000	5.2000	+6.339%	75,736	-41.058%
2025-07-10	4.6900	4.970000	4.6900	4.8900	+4.264%	42,706	-37.321%
2025-07-09	4.7500	4.750000	4.6000	4.6900	-1.951%	10,233	-34.648%
2025-07-08	4.6600	4.840000	4.6600	4.7833	+2.646%	16,278	-35.923%
2025-07-07	4.7100	4.710000	4.5201	4.6600	-2.917%	39,470	-34.227%
2025-07-03	4.6800	4.800000	4.6200	4.8000	+2.564%	4,870	-36.146%
2025-07-02	4.5800	4.680000	4.5300	4.6800	+2.407%	5,746	-34.509%
2025-07-01	4.6800	4.720000	4.5600	4.5700	-2.350%	13,266	-32.932%
2025-06-30	4.5000	4.900000	4.5000	4.6800	+1.739%	47,574	-34.509%
2025-06-27	4.4000	4.600000	4.4000	4.6000	+5.023%	51,046	-33.370%
2025-06-26	4.4100	4.420000	4.3400	4.3800	+0.459%	29,798	-30.023%
2025-06-25	4.3900	4.420000	4.2400	4.3600	-0.683%	60,068	-29.702%
2025-06-24	4.3500	4.500000	4.2800	4.3900	+2.093%	29,358	-30.182%
2025-06-23	4.4000	4.450000	4.2500	4.3000	-3.371%	46,954	-28.721%
2025-06-20	4.5000	4.510000	4.3300	4.4500	+8.275%	112,876	-31.124%
2025-06-18	4.1000	4.160000	4.0700	4.1099	+0.487%	9,845	-25.424%
2025-06-17	4.1600	4.310000	3.9400	4.0900	-1.208%	2,380	-25.061%
2025-06-16	3.9800	4.180000	3.9800	4.1400	+2.730%	13,825	-25.966%
2025-06-13	3.9200	4.030000	3.9200	4.0300	0.000%	4,741	-23.945%
2025-06-12	4.0600	4.101100	4.0000	4.0300	-1.707%	6,161	-23.945%
2025-06-11	4.0600	4.190000	4.0390	4.1000	+1.285%	9,788	-25.244%
2025-06-10	4.1000	4.170000	4.0100	4.0480	-2.692%	5,962	-24.284%
2025-06-09	4.1600	4.235000	4.0600	4.1600	0.000%	12,205	-26.322%
2025-06-06	4.4500	4.450000	4.0600	4.1600	-4.147%	18,128	-26.322%
2025-06-05	4.3000	4.405000	4.3000	4.3400	0.000%	6,318	-29.378%
2025-06-04	4.4256	4.460000	4.3400	4.3400	-2.032%	4,645	-29.378%
2025-06-03	4.5000	4.500000	4.3100	4.4300	-1.774%	11,540	-30.813%
2025-06-02	4.6000	4.650000	4.4000	4.5100	-1.313%	47,833	-32.040%
2025-05-30	4.4200	4.660000	4.3000	4.5700	+0.994%	19,541	-32.932%
2025-05-29	4.3600	4.550000	4.2550	4.5250	+1.230%	30,610	-32.265%
2025-05-28	4.3000	4.470000	4.0600	4.4700	+5.674%	55,453	-31.432%
2025-05-27	4.3596	4.359600	4.2300	4.2300	0.000%	29,235	-27.541%
2025-05-23	4.0200	4.350000	3.9200	4.2300	+2.421%	69,244	-27.541%
2025-05-22	3.8551	4.130000	3.8551	4.1300	+1.350%	23,508	-25.787%
2025-05-21	4.0000	4.100000	4.0000	4.0750	+0.991%	6,905	-24.785%
2025-05-20	4.0500	4.100000	3.9200	4.0350	-0.370%	20,971	-24.040%
2025-05-19	4.0600	4.060000	3.9000	4.0500	-0.246%	18,294	-24.321%
2025-05-16	3.9700	4.120000	3.9000	4.0600	+3.046%	25,036	-24.507%
2025-05-15	4.1200	4.120000	3.9200	3.9400	-2.956%	11,589	-22.208%
2025-05-14	3.9600	4.061700	3.8200	4.0600	+3.571%	44,157	-24.507%
2025-05-13	3.8700	3.959900	3.8700	3.9200	+1.818%	14,343	-21.811%
2025-05-12	3.9600	3.960000	3.8000	3.8500	+2.667%	34,229	-20.390%
2025-05-09	3.8250	3.825000	3.7000	3.7500	-3.846%	13,920	-18.267%
2025-05-08	3.8300	3.900000	3.6500	3.9000	+2.397%	12,379	-21.410%
2025-05-07	3.7700	3.865000	3.7700	3.8087	-1.863%	1,861	-19.526%
2025-05-06	3.8000	3.930000	3.7500	3.8810	+3.493%	15,553	-21.026%
2025-05-05	3.8050	3.840000	3.7100	3.7500	-3.525%	3,313	-18.267%
2025-05-02	3.8500	3.887000	3.8000	3.8870	+4.890%	8,507	-21.147%
2025-05-01	3.8000	3.800000	3.7058	3.7058	-1.441%	2,011	-17.292%
2025-04-30	3.7000	3.760000	3.6500	3.7600	+2.171%	4,066	-18.484%
2025-04-29	3.7600	3.761200	3.6801	3.6801	-0.939%	7,409	-16.714%
2025-04-28	3.9500	3.950000	3.7150	3.7150	-5.471%	16,527	-17.497%
2025-04-25	3.9800	3.980000	3.9300	3.9300	-1.008%	1,566	-22.010%
2025-04-24	3.8950	3.980000	3.8100	3.9700	+0.506%	86,245	-22.796%
2025-04-23	3.9800	4.000000	3.8460	3.9500	+4.222%	22,717	-22.405%
2025-04-22	3.6800	3.840400	3.6800	3.7900	+2.432%	16,446	-19.129%
2025-04-21	3.6500	3.710600	3.5700	3.7000	+2.493%	28,128	-17.162%
2025-04-17	3.5500	3.647800	3.5446	3.6100	+0.557%	1,383	-15.097%
2025-04-16	3.4900	3.640000	3.4600	3.5900	-1.374%	9,039	-14.624%
2025-04-15	3.7200	3.720000	3.6400	3.6400	-2.151%	1,260	-15.797%
2025-04-14	3.6900	3.850000	3.6900	3.7200	+2.198%	15,643	-17.608%
2025-04-11	3.3200	3.700000	3.3000	3.6400	+9.639%	24,300	-15.797%
2025-04-10	3.6400	3.640000	3.3000	3.3200	-9.041%	34,770	-7.681%
2025-04-09	3.4183	3.672000	3.2800	3.6500	+3.693%	51,514	-16.027%
2025-04-08	3.9500	3.950000	3.4060	3.5200	-5.882%	24,701	-12.926%
2025-04-07	3.5000	3.905000	3.4500	3.7400	-1.058%	68,910	-18.048%
2025-04-04	4.0700	4.070000	3.6596	3.7800	-8.475%	78,537	-18.915%
2025-04-03	4.2000	4.360000	4.1000	4.1300	-2.133%	25,526	-25.787%
2025-04-02	4.3000	4.555300	4.2035	4.2200	-1.860%	33,082	-27.370%
2025-04-01	4.3900	4.430000	4.2900	4.3000	+0.703%	22,106	-28.721%
2025-03-31	4.3000	4.300000	4.2000	4.2700	-2.511%	37,147	-28.220%
2025-03-28	4.7900	4.880000	4.2900	4.3800	-9.877%	121,997	-30.023%
2025-03-27	4.8000	5.019900	4.8000	4.8600	-0.816%	25,955	-36.934%
2025-03-26	5.0300	5.070000	4.9000	4.9000	0.000%	38,015	-37.449%
2025-03-25	4.9700	5.040000	4.9000	4.9000	-2.584%	29,399	-37.449%
2025-03-24	5.0900	5.090000	4.9300	5.0300	+1.207%	32,268	-39.066%
2025-03-21	5.1500	5.150000	4.9000	4.9700	-0.201%	22,846	-38.330%
2025-03-20	5.0000	5.080000	4.9800	4.9800	+0.201%	37,196	-38.454%
2025-03-19	4.9800	5.150100	4.9101	4.9700	-0.401%	31,282	-38.330%
2025-03-18	5.0000	5.050000	4.9300	4.9900	+0.605%	24,702	-38.577%
2025-03-17	4.9700	5.098300	4.8000	4.9600	-0.800%	58,867	-38.206%
2025-03-14	4.9400	5.119900	4.8300	5.0000	+1.833%	29,742	-38.700%
2025-03-13	5.1300	5.130000	4.9000	4.9100	-6.119%	53,558	-37.576%
2025-03-12	4.9200	5.310000	4.8600	5.2300	+6.735%	31,811	-41.396%
2025-03-11	4.8600	5.360000	4.8600	4.9000	+1.449%	45,546	-37.449%
2025-03-10	5.1500	5.230000	4.7761	4.8300	-6.122%	37,474	-36.542%
2025-03-07	4.9800	5.280000	4.9800	5.1450	+3.003%	15,126	-40.428%
2025-03-06	5.2100	5.280000	4.9600	4.9950	-1.285%	27,098	-38.639%
2025-03-05	4.9800	5.190000	4.8000	5.0600	+2.637%	51,643	-39.427%
2025-03-04	5.0300	5.051000	4.8656	4.9300	-2.376%	22,234	-37.830%
2025-03-03	5.1400	5.290000	5.0500	5.0500	-4.537%	75,894	-39.307%
2025-02-28	5.1901	5.390000	5.1800	5.2900	+0.380%	53,135	-42.060%
2025-02-27	5.5412	5.560000	5.2100	5.2700	-5.893%	26,273	-41.841%
2025-02-26	5.7000	5.895000	5.5500	5.6000	+1.083%	64,793	-45.268%
2025-02-25	5.6000	5.710000	5.3750	5.5400	-1.071%	41,700	-44.675%
2025-02-24	5.7100	5.835000	5.1200	5.6000	-2.609%	94,210	-45.268%
2025-02-21	6.1000	6.600500	5.7000	5.7500	-2.872%	102,068	-46.696%
2025-02-20	6.2800	6.500000	5.8600	5.9200	-6.772%	83,828	-48.226%
2025-02-19	5.7700	6.450000	5.5400	6.3500	+13.393%	100,718	-51.732%
2025-02-18	5.7500	6.030000	5.4700	5.6000	-2.439%	73,585	-45.268%
2025-02-14	6.0000	6.250000	5.6900	5.7400	+0.702%	152,780	-46.603%
2025-02-13	5.9000	5.900000	5.6000	5.7000	-2.146%	48,715	-46.228%
2025-02-12	5.5500	5.900000	5.5300	5.8250	+4.391%	45,697	-47.382%

document.getElementById("c89dSv").onerror = function(){this.style.display='none';}; .dark-mode .VqdBqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VqdBqB{ color: #333333; background-color: white; border: 2px solid #333333; }CMCMCheetah Mobile Inc.stock NYSE ADR

CMCM
Cheetah Mobile Inc.
stock NYSE ADR