Cheetah Mobile Inc. American Depositary Shares (CMCM)
3.0600
-0.2900 (-8.66%)
NYSE· Last Trade: Sep 11th, 2:59 PM EDT
Historical Prices For Cheetah Mobile Inc. American Depositary Shares (CMCM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/10/2026 | 3.54 | 3.54 | 3.30 | 3.35 | 11,596 | 3.35 |
| 9/09/2026 | 3.50 | 3.50 | 3.48 | 3.49 | 6,255 | 3.49 |
| 9/08/2026 | 3.30 | 3.50 | 3.30 | 3.49 | 15,589 | 3.49 |
| 9/04/2026 | 2.97 | 3.38 | 2.97 | 3.38 | 4,580 | 3.38 |
| 9/03/2026 | 3.35 | 3.35 | 3.35 | 3.35 | 1,723 | 3.35 |
| 9/02/2026 | 3.18 | 3.26 | 3.10 | 3.24 | 9,255 | 3.24 |
| 9/01/2026 | 3.39 | 3.39 | 3.21 | 3.21 | 3,164 | 3.21 |
| 8/31/2026 | 3.25 | 3.40 | 3.25 | 3.38 | 10,783 | 3.38 |
| 8/28/2026 | 2.99 | 3.36 | 2.99 | 3.30 | 12,276 | 3.30 |
| 8/27/2026 | 2.98 | 3.03 | 2.96 | 2.99 | 2,718 | 2.99 |
| 8/25/2026 | 3.03 | 0.00 | 3.03 | 3.03 | 151 | 3.03 |
| 8/24/2026 | 2.96 | 3.15 | 2.96 | 3.03 | 5,916 | 3.03 |
| 8/21/2026 | 3.14 | 3.15 | 2.96 | 2.96 | 10,841 | 2.96 |
| 8/20/2026 | 3.05 | 3.05 | 2.90 | 2.94 | 5,699 | 2.94 |
| 8/19/2026 | 3.02 | 3.09 | 3.02 | 3.03 | 757 | 3.03 |
| 8/18/2026 | 3.18 | 3.18 | 3.01 | 3.12 | 4,640 | 3.12 |
| 8/17/2026 | 3.16 | 3.20 | 3.15 | 3.15 | 2,896 | 3.15 |
| 8/14/2026 | 3.00 | 3.49 | 3.00 | 3.33 | 7,212 | 3.33 |
| 8/13/2026 | 3.10 | 3.15 | 3.05 | 3.05 | 1,707 | 3.05 |
| 8/12/2026 | 3.02 | 3.08 | 3.02 | 3.02 | 2,717 | 3.02 |
| 8/11/2026 | 2.92 | 3.21 | 2.88 | 3.16 | 5,330 | 3.16 |
| 8/10/2026 | 3.05 | 3.19 | 3.05 | 3.16 | 11,329 | 3.16 |
| 8/07/2026 | 3.27 | 3.27 | 3.11 | 3.11 | 3,759 | 3.11 |
| 8/06/2026 | 2.97 | 3.31 | 2.97 | 3.25 | 15,904 | 3.25 |
| 8/05/2026 | 2.96 | 3.09 | 2.96 | 2.98 | 3,598 | 2.98 |
| 8/04/2026 | 2.90 | 3.06 | 2.88 | 3.06 | 5,506 | 3.06 |
| 8/03/2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2,249 | 2.88 |
| 7/31/2026 | 2.81 | 2.81 | 2.79 | 2.79 | 3,604 | 2.79 |
| 7/30/2026 | 2.74 | 2.94 | 2.70 | 2.85 | 8,884 | 2.85 |
| 7/29/2026 | 2.82 | 2.83 | 2.81 | 2.81 | 1,662 | 2.81 |
| 7/28/2026 | 2.71 | 2.95 | 2.68 | 2.92 | 11,190 | 2.92 |
| 7/27/2026 | 2.82 | 2.85 | 2.81 | 2.83 | 2,985 | 2.83 |
| 7/24/2026 | 2.86 | 2.86 | 2.86 | 2.86 | 176 | 2.86 |
| 7/23/2026 | 2.92 | 2.92 | 2.83 | 2.88 | 6,914 | 2.88 |
| 7/22/2026 | 3.00 | 3.00 | 2.90 | 2.91 | 6,295 | 2.91 |
| 7/21/2026 | 3.05 | 3.05 | 2.94 | 3.02 | 11,293 | 3.02 |
| 7/20/2026 | 3.10 | 3.10 | 3.02 | 3.02 | 7,644 | 3.02 |
| 7/17/2026 | 3.07 | 3.15 | 3.05 | 3.12 | 2,660 | 3.12 |
| 7/16/2026 | 3.06 | 3.13 | 3.05 | 3.13 | 3,084 | 3.13 |
| 7/15/2026 | 3.05 | 3.14 | 3.05 | 3.11 | 7,820 | 3.11 |
| 7/14/2026 | 3.07 | 3.07 | 3.02 | 3.03 | 2,909 | 3.03 |
| 7/13/2026 | 3.19 | 3.19 | 3.07 | 3.07 | 975 | 3.07 |
| 7/10/2026 | 3.05 | 3.14 | 3.05 | 3.08 | 7,439 | 3.08 |
| 7/09/2026 | 3.04 | 3.24 | 3.04 | 3.05 | 1,727 | 3.05 |
| 7/08/2026 | 3.03 | 3.07 | 3.02 | 3.03 | 13,367 | 3.03 |
| 7/07/2026 | 3.16 | 3.16 | 3.06 | 3.07 | 5,213 | 3.07 |
| 7/06/2026 | 3.19 | 3.30 | 3.08 | 3.21 | 13,023 | 3.21 |
| 7/02/2026 | 3.36 | 3.36 | 3.14 | 3.14 | 7,338 | 3.14 |
| 7/01/2026 | 3.03 | 3.33 | 3.03 | 3.31 | 7,562 | 3.31 |
| 6/30/2026 | 3.10 | 3.23 | 3.01 | 3.02 | 25,489 | 3.02 |
| 6/29/2026 | 2.98 | 3.09 | 2.98 | 3.05 | 1,798 | 3.05 |
| 6/26/2026 | 2.83 | 3.08 | 2.80 | 3.01 | 33,878 | 3.01 |
| 6/25/2026 | 3.50 | 3.58 | 2.65 | 3.04 | 163,432 | 3.04 |
| 6/24/2026 | 3.65 | 3.65 | 3.47 | 3.58 | 16,659 | 3.58 |
| 6/23/2026 | 3.52 | 3.66 | 3.51 | 3.64 | 8,913 | 3.64 |
| 6/22/2026 | 3.42 | 3.51 | 3.37 | 3.47 | 14,139 | 3.47 |
| 6/18/2026 | 3.49 | 3.67 | 3.36 | 3.50 | 42,111 | 3.50 |
| 6/17/2026 | 3.40 | 3.64 | 3.40 | 3.58 | 7,439 | 3.58 |
| 6/16/2026 | 3.56 | 3.77 | 3.32 | 3.41 | 67,648 | 3.41 |
| 6/15/2026 | 3.65 | 3.86 | 3.37 | 3.47 | 55,212 | 3.47 |
| 6/12/2026 | 3.68 | 3.85 | 3.67 | 3.71 | 21,353 | 3.71 |
| 6/11/2026 | 3.84 | 3.84 | 3.67 | 3.71 | 13,037 | 3.71 |