4.22
price down icon1.86%   -0.08
pre-market  Pre-market:  4.20   -0.02   -0.47%
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 April 02, 2025, is $4.22.
  • 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 199.29% to $4.22 now.
  • The 52-week high stock price for CMCM is $6.78, representing a 60.66% increase from the current share price, occurred on June 06, 2024.
  • The 52-week low stock price for CMCM is $3.01, indicating a -28.67% decrease from the current share price, occurred on April 17, 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
Apr 02, 2025 $4.56 $4.20 $0.3518 33,082.0 -1.86%
Apr 01, 2025 $4.43 $4.29 $0.14 22,106.0 +0.70%
Mar 31, 2025 $4.30 $4.20 $0.10 36,947.0 -2.51%
Mar 28, 2025 $4.88 $4.29 $0.59 121,997.0 -9.88%
Mar 27, 2025 $5.02 $4.80 $0.2199 25,955.0 -0.82%
Mar 26, 2025 $5.07 $4.90 $0.17 38,015.0 +0.00%
Mar 25, 2025 $5.04 $4.90 $0.14 28,899.0 -2.58%
Mar 24, 2025 $5.09 $4.93 $0.16 32,268.0 +1.21%
Mar 21, 2025 $5.15 $4.90 $0.25 22,549.0 -0.20%
Mar 20, 2025 $5.08 $4.98 $0.10 37,196.0 +0.20%
Mar 19, 2025 $5.15 $4.91 $0.24 31,282.0 -0.40%
Mar 18, 2025 $5.05 $4.93 $0.12 24,702.0 +0.60%
Mar 17, 2025 $5.10 $4.80 $0.2983 58,867.0 -0.80%
Mar 14, 2025 $5.12 $4.83 $0.2899 29,742.0 +1.83%
Mar 13, 2025 $5.13 $4.90 $0.23 53,558.0 -6.12%
Mar 12, 2025 $5.31 $4.86 $0.45 31,811.0 +6.73%
Mar 11, 2025 $5.36 $4.86 $0.50 45,546.0 +1.45%
Mar 10, 2025 $5.23 $4.78 $0.4539 37,374.0 -6.12%
Mar 07, 2025 $5.28 $4.98 $0.30 15,126.0 +3.00%
Mar 06, 2025 $5.28 $4.96 $0.32 27,098.0 -1.28%
Mar 05, 2025 $5.19 $4.80 $0.39 51,643.0 +2.64%
Mar 04, 2025 $4.95 $4.93 $0.02 1,287.0 -2.38%

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
Apr, 2025 $4.56 $4.20 $0.3518 88,270.0 -1.17%
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
$71.29
price up icon 2.18%
$109.50
price down icon 0.50%
$31.38
price up icon 1.23%
internet_content_information TME
$14.47
price up icon 0.07%
$91.93
price up icon 0.33%
$189.25
price up icon 3.74%
Cap:     |  Volume (24h):