Free Trial

Cheetah Mobile (CMCM) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free CMCM Stock Alerts
$3.95
-0.03 (-0.75%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Cheetah Mobile Stock Price Performance

5 Day
Performance
-7.28%
1 Month
Performance
+16.52%
3 Month
Performance
+90.82%
6 Month
Performance
+102.56%
Year-To-Date
Performance
+73.25%
1 Year
Performance
+81.61%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

CMCM Stock Chart for Friday, May, 3, 2024

CMCM Chart by TradingView

Cheetah Mobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/08/2024$2.47$2.62
+6.07%		$2.63$2.4230,949 shs$75.95 million
03/07/2024$2.48$2.47
-0.40%		$2.50$2.439,877 shs$71.61 million
03/06/2024$2.42$2.48
+2.48%		$2.56$2.4216,275 shs$71.90 million
03/05/2024$2.45$2.42
-1.22%		$2.46$2.4015,505 shs$70.16 million
03/04/2024$2.58$2.45
-5.04%		$2.51$2.3422,915 shs$71.03 million
03/01/2024$2.64$2.58
-2.27%		$2.65$2.5132,648 shs$74.79 million
02/29/2024$2.38$2.64
+10.92%		$2.69$2.3268,557 shs$76.53 million
02/28/2024$2.34$2.38
+1.71%		$2.43$2.307,189 shs$69.00 million
02/27/2024$2.37$2.34
-1.46%		$2.39$2.3016,547 shs$67.84 million
02/26/2024$2.27$2.37
+4.61%		$2.41$2.2637,184 shs$68.84 million
02/23/2024$2.12$2.27
+7.08%		$2.30$2.1230,112 shs$65.81 million
02/22/2024$2.14$2.12
-0.93%		$2.19$2.1228,869 shs$61.46 million
02/21/2024$2.12$2.14
+0.91%		$2.16$2.129,926 shs$62.04 million
02/20/2024$2.14$2.12
-0.90%		$2.22$2.1217,164 shs$61.48 million
02/19/2024$2.14$2.14$2.18$2.135,200 shs$62.04 million
02/16/2024$2.12$2.14
+0.94%		$2.18$2.134,506 shs$62.04 million
02/15/2024$2.07$2.12
+2.42%		$2.13$2.0047,084 shs$61.46 million
02/14/2024$2.03$2.07
+1.98%		$2.10$2.0614,694 shs$60.01 million
02/13/2024$2.10$2.03
-3.34%		$2.10$2.039,516 shs$58.85 million
02/12/2024$2.10$2.10$2.12$2.0411,599 shs$60.88 million
02/09/2024$2.09$2.10
+0.48%		$2.12$2.0129,824 shs$60.88 million
02/08/2024$2.04$2.09
+2.45%		$2.09$2.024,657 shs$60.59 million
02/07/2024$2.10$2.04
-2.86%		$2.05$2.0429,288 shs$59.14 million
02/06/2024$2.08$2.10
+0.97%		$2.10$2.0320,079 shs$60.88 million
02/05/2024$2.07$2.08
+0.48%		$2.09$1.9913,028 shs$60.30 million
02/02/2024$2.07$2.07$2.16$2.0111,681 shs$60.01 million

Related Companies:
This page (NYSE:CMCM) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
The Gold Grab of the Century
Colonial Metals
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
4 Cryptos BETTER than Bitcoin
True Market Insiders
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace