Cheetah Mobile Inc (CMCM) Historical Stock Data
3.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMCM is down -1.32% a day on average. There have been 9 days where Cheetah Mobile Inc closed green and 21 days where CMCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 4.98 | 4.97 | ↓$0.01 (-0.20%) | 4.91 | 5.15 | 31.28K |
| 2025-03-18 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.93 | 5.05 | 24.70K |
| 2025-03-17 | 4.97 | 4.96 | ↓$0.01 (-0.20%) | 4.80 | 5.10 | 58.87K |
| 2025-03-14 | 4.94 | 5.00 | ↑$0.06 (1.21%) | 4.83 | 5.12 | 29.74K |
| 2025-03-13 | 5.13 | 4.91 | ↓$0.22 (-4.29%) | 4.90 | 5.13 | 53.56K |
| 2025-03-12 | 4.92 | 5.23 | ↑$0.31 (6.30%) | 4.86 | 5.31 | 31.81K |
| 2025-03-11 | 4.86 | 4.90 | ↑$0.04 (0.82%) | 4.86 | 5.36 | 45.55K |
| 2025-03-10 | 5.15 | 4.83 | ↓$0.32 (-6.21%) | 4.78 | 5.23 | 37.47K |
| 2025-03-07 | 4.98 | 5.15 | ↑$0.16 (3.31%) | 4.98 | 5.28 | 15.13K |
| 2025-03-06 | 5.21 | 5.00 | ↓$0.22 (-4.13%) | 4.96 | 5.28 | 27.10K |
| 2025-03-05 | 4.98 | 5.06 | ↑$0.08 (1.61%) | 4.80 | 5.19 | 51.64K |
| 2025-03-04 | 5.03 | 4.93 | ↓$0.10 (-1.99%) | 4.87 | 5.05 | 22.23K |
| 2025-03-03 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 5.05 | 5.29 | 75.89K |
| 2025-02-28 | 5.19 | 5.29 | ↑$0.10 (1.92%) | 5.18 | 5.39 | 53.14K |
Create an account or log in to view more rows.
$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
$CMCM wow
looking like it’s going to be a monster day!
$CMCM every dip gets bought up.
$CMCM the FOMO will be epic