Free Trial

Cheetah Mobile (CMCM) Stock Chart & Stock Price History

→ Alert: Your Bank is Dying – Act Now or Lose Everything! (From Priority Gold) (Ad)
Free CMCM Stock Alerts
$5.60
-0.80 (-12.50%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cheetah Mobile Stock Price Performance

5 Day
Performance
-8.20%
1 Month
Performance
+38.27%
3 Month
Performance
+113.74%
6 Month
Performance
+155.71%
Year-To-Date
Performance
+145.61%
1 Year
Performance
+170.53%
Receive CMCM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cheetah Mobile and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

CMCM Stock Chart for Monday, June, 10, 2024

CMCM Chart by TradingView

Cheetah Mobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$6.41$5.53
-13.73%		$6.59$5.40210,504 shs$165.25 million
06/06/2024$6.13$6.41
+4.57%		$6.78$6.12203,941 shs$191.53 million
06/05/2024$6.10$6.13
+0.49%		$6.20$5.6065,991 shs$183.16 million
06/04/2024$5.96$6.10
+2.35%		$6.10$5.9041,203 shs$182.27 million
06/03/2024$6.01$5.96
-0.83%		$6.00$5.8574,084 shs$178.09 million
05/31/2024$5.94$5.96
+0.34%		$5.96$5.6034,803 shs$178.09 million
05/30/2024$5.74$5.94
+3.48%		$6.00$5.6443,938 shs$177.49 million
05/29/2024$5.79$5.74
-0.86%		$5.74$5.4149,607 shs$171.51 million
05/28/2024$5.82$5.79
-0.52%		$5.80$5.4295,457 shs$173.01 million
05/27/2024$5.82$5.82$5.96$5.40132,900 shs$173.90 million
05/24/2024$5.68$5.79
+1.94%		$5.96$5.40132,979 shs$173.01 million
05/23/2024$5.29$5.68
+7.37%		$6.00$5.55120,223 shs$169.72 million
05/22/2024$6.09$5.29
-13.14%		$6.16$5.14187,100 shs$158.07 million
05/21/2024$5.61$6.09
+8.56%		$6.49$5.67419,527 shs$181.97 million
05/20/2024$4.59$5.61
+22.22%		$6.30$4.72726,848 shs$167.63 million
05/17/2024$4.22$4.60
+9.00%		$4.60$4.1939,407 shs$137.45 million
05/16/2024$4.11$4.22
+2.68%		$4.25$4.053,843 shs$126.09 million
05/15/2024$4.18$4.11
-1.67%		$4.33$4.1012,493 shs$122.81 million
05/14/2024$4.20$4.18
-0.48%		$4.35$4.0613,456 shs$124.91 million
05/13/2024$4.00$4.20
+5.00%		$4.34$4.0827,425 shs$125.50 million
05/10/2024$4.05$4.05$4.12$3.9116,846 shs$121.03 million
05/09/2024$4.02$4.05
+0.75%		$4.05$3.936,003 shs$121.03 million
05/08/2024$4.09$4.02
-1.71%		$4.15$3.967,882 shs$120.12 million
05/07/2024$4.11$4.09
-0.49%		$4.10$3.9110,167 shs$122.21 million
05/06/2024$3.97$4.11
+3.53%		$4.21$3.8023,481 shs$122.81 million
05/03/2024$3.94$3.95
+0.25%		$4.01$3.8630,760 shs$114.51 million
05/02/2024$4.06$3.94
-2.96%		$4.15$3.9411,769 shs$114.22 million
05/01/2024$3.91$4.06
+3.84%		$4.15$3.8914,701 shs$117.70 million
04/30/2024$3.93$3.91
-0.51%		$3.96$3.8713,201 shs$113.35 million
04/29/2024$4.26$3.93
-7.75%		$4.32$3.9226,606 shs$113.93 million
04/26/2024$4.29$4.26
-0.70%		$4.36$4.0027,248 shs$123.50 million
04/25/2024$3.96$4.29
+8.33%		$4.39$3.9069,865 shs$124.37 million
04/24/2024$4.06$3.96
-2.46%		$4.12$3.7915,265 shs$114.80 million
04/23/2024$3.73$4.06
+8.85%		$4.25$3.4765,759 shs$117.70 million
04/22/2024$3.54$3.73
+5.37%		$3.88$3.5724,986 shs$108.13 million
04/19/2024$3.45$3.54
+2.61%		$3.62$3.4013,853 shs$102.63 million
04/18/2024$3.13$3.45
+10.22%		$3.65$3.2484,070 shs$100.02 million
04/17/2024$3.82$3.13
-18.06%		$3.89$3.01223,749 shs$90.74 million
04/16/2024$4.83$3.82
-20.91%		$5.10$3.71284,525 shs$110.74 million
04/15/2024$4.61$4.83
+4.77%		$5.20$4.69251,586 shs$140.02 million
Alert: Your Bank is Dying – Act Now or Lose Everything! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
04/12/2024$4.42$4.61
+4.30%		$4.74$4.33174,714 shs$133.64 million
04/11/2024$3.97$4.42
+11.34%		$4.76$3.94370,141 shs$128.13 million
04/10/2024$3.60$3.97
+10.28%		$4.04$3.50166,201 shs$115.09 million
04/09/2024$3.54$3.60
+1.69%		$3.64$3.5276,295 shs$104.36 million
04/08/2024$3.49$3.54
+1.43%		$3.65$3.4485,947 shs$102.63 million
04/05/2024$3.24$3.49
+7.72%		$3.57$3.0298,164 shs$101.18 million
04/04/2024$3.39$3.24
-4.42%		$3.49$3.2124,409 shs$93.93 million
04/03/2024$3.26$3.39
+3.99%		$3.41$3.2543,022 shs$98.28 million
04/02/2024$2.95$3.26
+10.51%		$3.43$2.81165,900 shs$94.51 million
04/01/2024$3.01$2.95
-1.99%		$3.07$2.7027,754 shs$85.52 million
03/29/2024$3.01$3.01$3.35$2.63149,689 shs$87.26 million
03/28/2024$2.68$3.01
+12.31%		$3.35$2.63147,172 shs$87.26 million
03/27/2024$2.70$2.68
-0.74%		$2.80$2.6342,877 shs$77.69 million
03/26/2024$2.32$2.70
+16.38%		$2.80$2.37169,207 shs$78.27 million
03/25/2024$2.35$2.32
-1.28%		$2.40$2.3127,843 shs$67.26 million
03/22/2024$2.29$2.35
+2.62%		$2.38$2.3532,744 shs$68.13 million
03/21/2024$2.47$2.29
-7.10%		$2.48$2.2537,404 shs$66.39 million
03/20/2024$2.47$2.47$2.47$2.455,905 shs$71.46 million
03/19/2024$2.49$2.47
-1.00%		$2.49$2.472,115 shs$71.46 million
03/18/2024$2.45$2.49
+1.63%		$2.50$2.4455,064 shs$72.19 million
03/15/2024$2.49$2.46
-1.20%		$2.50$2.4513,814 shs$71.32 million
03/14/2024$2.48$2.49
+0.40%		$2.50$2.4518,966 shs$72.19 million
03/13/2024$2.50$2.48
-0.80%		$2.51$2.477,407 shs$71.90 million
03/12/2024$2.59$2.50
-3.47%		$2.53$2.4314,177 shs$72.48 million
03/11/2024$2.62$2.59
-1.15%		$2.67$2.4916,862 shs$75.08 million
03/08/2024$2.47$2.62
+6.07%		$2.63$2.4230,949 shs$75.95 million

Related Companies:
This page (NYSE:CMCM) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored