Cheetah Mobile Inc. American Depositary Shares (CMCM)
3.7900
-0.3900 (-9.33%)
NYSE· Last Trade: Jun 10th, 4:32 PM EDT
Historical Prices For Cheetah Mobile Inc. American Depositary Shares (CMCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 4.19 | 4.39 | 4.18 | 4.18 | 16,515 | 4.18 |
| 6/08/2026 | 3.99 | 4.19 | 3.99 | 4.13 | 19,271 | 4.13 |
| 6/05/2026 | 4.09 | 4.17 | 4.00 | 4.04 | 15,544 | 4.04 |
| 6/04/2026 | 4.08 | 4.16 | 3.92 | 4.12 | 28,624 | 4.12 |
| 6/03/2026 | 4.30 | 4.39 | 4.10 | 4.10 | 18,212 | 4.10 |
| 6/02/2026 | 4.32 | 4.68 | 4.32 | 4.39 | 16,374 | 4.39 |
| 6/01/2026 | 4.51 | 4.63 | 4.21 | 4.56 | 24,642 | 4.56 |
| 5/29/2026 | 0.00 | 4.87 | 4.45 | 4.62 | 28,028 | 4.62 |
| 5/28/2026 | 4.46 | 4.80 | 4.42 | 4.78 | 19,492 | 4.78 |
| 5/27/2026 | 4.58 | 4.75 | 4.36 | 4.47 | 17,599 | 4.47 |
| 5/26/2026 | 4.72 | 4.76 | 4.50 | 4.63 | 14,358 | 4.63 |
| 5/22/2026 | 4.38 | 4.80 | 4.31 | 4.76 | 13,232 | 4.76 |
| 5/21/2026 | 4.80 | 4.90 | 4.70 | 4.81 | 12,815 | 4.81 |
| 5/20/2026 | 4.93 | 5.01 | 4.73 | 4.85 | 18,919 | 4.85 |
| 5/19/2026 | 5.10 | 5.23 | 4.92 | 4.98 | 34,119 | 4.98 |
| 5/18/2026 | 5.22 | 5.45 | 5.13 | 5.25 | 39,344 | 5.25 |
| 5/15/2026 | 5.10 | 5.25 | 5.10 | 5.21 | 10,261 | 5.21 |
| 5/14/2026 | 5.27 | 5.50 | 5.14 | 5.14 | 27,128 | 5.14 |
| 5/13/2026 | 5.02 | 5.37 | 5.02 | 5.29 | 12,838 | 5.29 |
| 5/12/2026 | 5.05 | 5.14 | 4.80 | 5.07 | 20,036 | 5.07 |
| 5/11/2026 | 5.33 | 5.33 | 5.01 | 5.09 | 27,652 | 5.09 |
| 5/08/2026 | 5.44 | 5.44 | 5.32 | 5.32 | 13,313 | 5.32 |
| 5/07/2026 | 5.36 | 5.45 | 5.33 | 5.33 | 4,779 | 5.33 |
| 5/06/2026 | 5.31 | 5.40 | 5.30 | 5.36 | 7,662 | 5.36 |
| 5/05/2026 | 5.45 | 5.59 | 5.31 | 5.36 | 5,415 | 5.36 |
| 5/04/2026 | 5.32 | 5.41 | 5.18 | 5.23 | 24,176 | 5.23 |
| 5/01/2026 | 5.57 | 5.65 | 5.31 | 5.32 | 6,993 | 5.32 |
| 4/30/2026 | 5.40 | 5.68 | 5.27 | 5.44 | 12,212 | 5.44 |
| 4/29/2026 | 5.64 | 5.94 | 5.45 | 5.48 | 6,095 | 5.48 |
| 4/28/2026 | 5.30 | 5.63 | 5.26 | 5.56 | 18,651 | 5.56 |
| 4/27/2026 | 5.35 | 5.52 | 5.28 | 5.35 | 9,991 | 5.35 |
| 4/24/2026 | 5.40 | 5.52 | 5.33 | 5.35 | 9,032 | 5.35 |
| 4/23/2026 | 5.40 | 5.60 | 5.36 | 5.41 | 24,198 | 5.41 |
| 4/22/2026 | 5.57 | 5.57 | 5.41 | 5.42 | 6,109 | 5.42 |
| 4/21/2026 | 5.75 | 5.86 | 5.42 | 5.44 | 14,532 | 5.44 |
| 4/20/2026 | 5.95 | 5.95 | 5.48 | 5.64 | 17,440 | 5.64 |
| 4/17/2026 | 5.83 | 5.84 | 5.70 | 5.77 | 9,135 | 5.77 |
| 4/16/2026 | 5.66 | 5.83 | 5.60 | 5.60 | 4,626 | 5.60 |
| 4/15/2026 | 5.69 | 5.95 | 5.69 | 5.70 | 7,017 | 5.70 |
| 4/14/2026 | 5.53 | 5.90 | 5.53 | 5.69 | 15,066 | 5.69 |
| 4/13/2026 | 5.45 | 5.73 | 5.45 | 5.59 | 4,162 | 5.59 |
| 4/10/2026 | 5.76 | 5.76 | 5.47 | 5.47 | 39,293 | 5.47 |
| 4/09/2026 | 5.72 | 6.47 | 5.61 | 5.61 | 29,628 | 5.61 |
| 4/08/2026 | 5.83 | 6.02 | 5.68 | 5.76 | 10,632 | 5.76 |
| 4/07/2026 | 5.88 | 5.88 | 5.61 | 5.67 | 3,728 | 5.67 |
| 4/06/2026 | 5.58 | 5.86 | 5.56 | 5.67 | 5,267 | 5.67 |
| 4/02/2026 | 5.43 | 5.90 | 5.43 | 5.56 | 39,047 | 5.56 |
| 4/01/2026 | 5.63 | 5.74 | 5.50 | 5.50 | 10,125 | 5.50 |
| 3/31/2026 | 5.52 | 5.82 | 5.39 | 5.51 | 34,728 | 5.51 |
| 3/30/2026 | 5.90 | 6.18 | 5.50 | 5.56 | 43,562 | 5.56 |
| 3/27/2026 | 6.10 | 6.21 | 5.85 | 5.90 | 39,731 | 5.90 |
| 3/26/2026 | 6.60 | 6.60 | 6.02 | 6.09 | 105,390 | 6.09 |
| 3/25/2026 | 6.93 | 6.93 | 6.59 | 6.66 | 20,749 | 6.66 |
| 3/24/2026 | 7.08 | 7.12 | 6.78 | 7.03 | 38,024 | 7.03 |
| 3/23/2026 | 6.83 | 7.38 | 6.79 | 7.05 | 72,644 | 7.05 |
| 3/20/2026 | 6.85 | 7.00 | 6.75 | 6.77 | 16,318 | 6.77 |
| 3/19/2026 | 7.15 | 7.15 | 6.80 | 6.83 | 8,135 | 6.83 |
| 3/18/2026 | 7.28 | 7.44 | 7.25 | 7.25 | 29,654 | 7.25 |
| 3/17/2026 | 7.11 | 7.40 | 7.05 | 7.24 | 11,135 | 7.24 |
| 3/16/2026 | 6.98 | 7.59 | 6.98 | 7.15 | 67,598 | 7.15 |
| 3/13/2026 | 6.85 | 7.00 | 6.76 | 6.86 | 9,352 | 6.86 |
| 3/12/2026 | 6.91 | 7.10 | 6.67 | 6.84 | 49,239 | 6.84 |
| 3/11/2026 | 7.45 | 7.49 | 6.80 | 6.92 | 83,296 | 6.92 |
| 3/10/2026 | 7.64 | 7.75 | 7.43 | 7.50 | 24,346 | 7.50 |