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 03, 2025, is $4.80.
  • 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 240.43% to $4.80 now.
  • The 52-week high stock price for CMCM is $6.77, representing a 41.04% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for CMCM is $3.02, indicating a -37.08% 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 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%
Jun 27, 2025 $4.60 $4.40 $0.20 51,046.0 +5.02%
Jun 26, 2025 $4.42 $4.34 $0.08 29,788.0 +0.46%
Jun 25, 2025 $4.42 $4.24 $0.18 60,068.0 -0.68%
Jun 24, 2025 $4.50 $4.28 $0.22 23,060.0 +2.09%
Jun 23, 2025 $4.45 $4.25 $0.20 40,946.0 -3.37%
Jun 20, 2025 $4.51 $4.33 $0.18 112,866.0 +8.28%
Jun 18, 2025 $4.16 $4.07 $0.09 9,845.0 +0.49%
Jun 17, 2025 $4.31 $3.94 $0.37 2,380.0 -1.21%
Jun 16, 2025 $4.18 $3.98 $0.20 13,825.0 +2.73%
Jun 13, 2025 $4.03 $3.92 $0.11 4,741.0 +0.00%
Jun 12, 2025 $4.10 $4.00 $0.1011 6,161.0 -1.71%
Jun 11, 2025 $4.19 $4.04 $0.151 9,787.0 +1.28%
Jun 10, 2025 $4.17 $4.01 $0.16 5,962.0 -2.69%
Jun 09, 2025 $4.24 $4.06 $0.175 12,204.0 +0.00%
Jun 06, 2025 $4.45 $4.06 $0.39 18,118.0 -4.15%
Jun 05, 2025 $4.41 $4.30 $0.105 6,318.0 +0.00%

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 $4.80 $4.53 $0.27 28,728.0 +2.56%
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
$72.53
price up icon 2.15%
$157.03
price down icon 1.45%
$35.68
price down icon 0.17%
internet_content_information TME
$19.46
price up icon 1.51%
$86.35
price down icon 0.10%
$238.79
price down icon 0.00%
Cap:     |  Volume (24h):