5.60
price down icon5.25%   -0.31
pre-market  Pre-market:  5.60  
loading

Cheetah Mobile Inc Adr Stock (CMCM) Price History

The historical daily chart and data for Cheetah Mobile Inc Adr stock (CMCM), adjusted for splits and dividends, show that the latest closing stock price as of July 25, 2025, is $5.60.
  • Cheetah Mobile Inc Adr all-time high stock price is $183.15, occurred on May 20, 2015.
  • The lowest Cheetah Mobile Inc Adr stock price recorded was $1.41 on November 11, 2022. Since then, Cheetah Mobile Inc Adr's stock price has risen over 297.16% to $5.60 now.
  • The 52-week high stock price for CMCM is $6.77, representing a 20.89% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for CMCM is $3.02, indicating a -46.07% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Cheetah Mobile Inc Adr (CMCM) stock in the beginning of 2024 was $6.85. The stock closed the year at $1.84, a loss of over -73.14% for the year.
The table below shows more information about CMCM historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $5.99 $5.52 $0.4699 16,157.0 -5.25%
Jul 24, 2025 $6.08 $5.69 $0.3888 36,748.0 +2.25%
Jul 23, 2025 $5.84 $5.72 $0.12 3,376.0 +0.17%
Jul 22, 2025 $6.21 $5.68 $0.53 106,343.0 -7.23%
Jul 21, 2025 $6.62 $5.34 $1.28 301,714.0 +16.70%
Jul 18, 2025 $5.41 $5.17 $0.24 50,859.0 +3.29%
Jul 17, 2025 $5.33 $5.02 $0.31 22,774.0 -0.77%
Jul 16, 2025 $5.36 $5.12 $0.2488 51,783.0 -3.35%
Jul 15, 2025 $5.49 $5.02 $0.4694 95,900.0 +4.67%
Jul 14, 2025 $5.30 $4.96 $0.3364 42,737.0 -1.15%
Jul 11, 2025 $5.25 $4.80 $0.45 74,897.0 +6.34%
Jul 10, 2025 $4.97 $4.69 $0.28 42,706.0 +4.26%
Jul 09, 2025 $4.75 $4.60 $0.15 10,233.0 -1.95%
Jul 08, 2025 $4.84 $4.66 $0.18 16,278.0 +2.65%
Jul 07, 2025 $4.71 $4.52 $0.1899 38,470.0 -2.92%
Jul 03, 2025 $4.80 $4.62 $0.18 4,870.0 +2.56%
Jul 02, 2025 $4.68 $4.53 $0.15 5,722.0 +2.41%
Jul 01, 2025 $4.72 $4.56 $0.16 13,266.0 -2.35%
Jun 30, 2025 $4.90 $4.50 $0.40 47,574.0 +1.74%

Cheetah Mobile Inc Adr Stock (CMCM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cheetah Mobile Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cheetah Mobile Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cheetah Mobile Inc Adr Stock (CMCM) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $6.62 $4.52 $2.10 950,990.0 +19.66%
Jun, 2025 $4.90 $3.92 $0.98 518,694.0 +2.41%
May, 2025 $4.66 $3.65 $1.01 457,802.0 +21.54%
Apr, 2025 $4.56 $3.28 $1.28 563,985.0 -11.94%
Mar, 2025 $5.36 $4.20 $1.16 827,356.0 -19.28%
Feb, 2025 $6.60 $4.25 $2.35 1,229,285.0 +18.61%
Jan, 2025 $5.07 $3.95 $1.12 561,363.0 -3.04%

Cheetah Mobile Inc Adr Stock (CMCM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.77 $4.50 $2.27 1,383,326.0 -17.62%
Nov, 2024 $5.79 $4.00 $1.79 674,816.0 +36.64%
Oct, 2024 $5.68 $3.67 $2.01 1,486,190.0 -0.94%
Sep, 2024 $4.50 $3.45 $1.05 585,336.0 +18.61%
Aug, 2024 $3.96 $3.02 $0.94 273,779.0 -0.83%
Jul, 2024 $4.54 $3.25 $1.29 582,474.0 -8.79%
Jun, 2024 $6.78 $3.81 $2.97 1,551,330.0 -33.78%
May, 2024 $6.49 $3.80 $2.69 2,033,224.0 +53.71%
Apr, 2024 $5.20 $2.70 $2.50 2,331,201.0 +29.90%
Mar, 2024 $3.35 $2.25 $1.10 721,121.0 +14.02%
Feb, 2024 $2.69 $1.99 $0.702 431,024.0 +28.16%
Jan, 2024 $2.33 $2.00 $0.3333 183,139.0 -9.65%

Cheetah Mobile Inc Adr Stock (CMCM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.42 $1.87 $0.5499 348,614.0 +15.74%
Nov, 2023 $2.33 $1.66 $0.67 216,769.0 +15.88%
Oct, 2023 $2.00 $1.64 $0.36 163,321.0 -14.14%
Sep, 2023 $2.30 $1.85 $0.45 196,604.0 -12.00%
Aug, 2023 $2.65 $2.07 $0.58 442,392.0 -12.79%
Jul, 2023 $2.98 $2.30 $0.68 873,061.0 +10.73%
Jun, 2023 $2.55 $2.03 $0.5226 518,791.0 +11.48%
May, 2023 $2.54 $1.95 $0.59 427,353.0 -4.56%
Apr, 2023 $2.87 $2.13 $0.7446 645,887.0 -16.09%
Mar, 2023 $2.68 $2.11 $0.57 390,379.0 +2.35%
Feb, 2023 $3.58 $2.42 $1.16 982,908.0 -6.25%
Jan, 2023 $2.86 $1.84 $1.02 1,122,863.0 +47.83%
internet_content_information Z
$81.16
price up icon 0.95%
internet_content_information TME
$21.30
price up icon 0.33%
$149.66
price up icon 1.03%
$37.91
price up icon 0.64%
$90.80
price down icon 0.21%
$249.92
price up icon 2.56%
Cap:     |  Volume (24h):