Cheetah Mobile Inc (CMCM) Historical Stock Data
Historical Data
In the past 30 trading days, CMCM is down -0.92% a day on average. There have been 11 days where Cheetah Mobile Inc closed green and 19 days where CMCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 3.80 | 3.71 | ↓$0.09 (-2.48%) | 3.71 | 3.80 | 2.01K |
| 2025-04-30 | 3.70 | 3.76 | ↑$0.06 (1.62%) | 3.68 | 3.76 | 4.07K |
| 2025-04-29 | 3.76 | 3.68 | ↓$0.08 (-2.13%) | 3.68 | 3.76 | 7.41K |
| 2025-04-28 | 3.95 | 3.72 | ↓$0.24 (-5.95%) | 3.72 | 3.95 | 16.53K |
| 2025-04-25 | 3.98 | 3.93 | ↓$0.05 (-1.26%) | 3.93 | 3.98 | 294 |
| 2025-04-24 | 3.90 | 3.97 | ↑$0.08 (1.93%) | 3.82 | 3.98 | 86.25K |
| 2025-04-23 | 3.98 | 3.95 | ↓$0.03 (-0.75%) | 3.85 | 4.00 | 22.72K |
| 2025-04-22 | 3.68 | 3.79 | ↑$0.11 (2.99%) | 3.68 | 3.84 | 8.84K |
| 2025-04-21 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.57 | 3.71 | 28.13K |
| 2025-04-17 | 3.55 | 3.61 | ↑$0.06 (1.69%) | 3.54 | 3.65 | 1.38K |
| 2025-04-16 | 3.49 | 3.59 | ↑$0.10 (2.87%) | 3.46 | 3.64 | 9.04K |
| 2025-04-15 | 3.72 | 3.64 | ↓$0.08 (-2.15%) | 3.64 | 3.72 | 1.26K |
| 2025-04-14 | 3.69 | 3.72 | ↑$0.03 (0.81%) | 3.69 | 3.85 | 15.64K |
| 2025-04-11 | 3.32 | 3.64 | ↑$0.32 (9.64%) | 3.30 | 3.70 | 24.30K |
| 2025-04-10 | 3.64 | 3.32 | ↓$0.32 (-8.79%) | 3.30 | 3.64 | 34.77K |
| 2025-04-09 | 3.42 | 3.65 | ↑$0.23 (6.78%) | 3.28 | 3.67 | 51.51K |
| 2025-04-08 | 3.95 | 3.52 | ↓$0.43 (-10.89%) | 3.41 | 3.95 | 24.70K |
| 2025-04-07 | 3.50 | 3.74 | ↑$0.24 (6.86%) | 3.45 | 3.91 | 68.91K |
| 2025-04-04 | 4.07 | 3.78 | ↓$0.29 (-7.13%) | 3.66 | 4.07 | 78.38K |
| 2025-04-03 | 4.20 | 4.13 | ↓$0.07 (-1.67%) | 4.10 | 4.36 | 25.53K |
| 2025-04-02 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.20 | 4.56 | 33.08K |
| 2025-04-01 | 4.39 | 4.30 | ↓$0.09 (-2.05%) | 4.29 | 4.43 | 22.11K |
| 2025-03-31 | 4.30 | 4.27 | ↓$0.03 (-0.70%) | 4.20 | 4.30 | 37.15K |
| 2025-03-28 | 4.79 | 4.38 | ↓$0.41 (-8.56%) | 4.29 | 4.88 | 122K |
| 2025-03-27 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.80 | 5.02 | 25.96K |
| 2025-03-26 | 5.03 | 4.90 | ↓$0.13 (-2.58%) | 4.90 | 5.07 | 38.02K |
| 2025-03-25 | 4.97 | 4.90 | ↓$0.07 (-1.41%) | 4.90 | 5.04 | 28.90K |
| 2025-03-24 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 4.93 | 5.09 | 32.27K |
| 2025-03-21 | 5.15 | 4.97 | ↓$0.18 (-3.50%) | 4.90 | 5.15 | 22.85K |
| 2025-03-20 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.98 | 5.08 | 37.20K |
Create an account or log in to view more rows.
$CMCM Here we go!!!
$CMCM This is how I feel everyday holding this gem.
$CMCM just fucking go already jeesh
$CMCM breaking out of this wedge sooner than later
$CMCM up we go
$CMCM oversold! Buy the dip
$CMCM I don't know shit
but I know I'm holdin till I at least triple up
$CMCM swing puts
$CMCM hello
please hold.
$CMCM going green