Cheetah Mobile (CMCM) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)

Free CMCM Stock Alerts

$3.13

-0.76 (-19.54%)

(As of 04/17/2024 ET)

Compare

Cheetah Mobile Stock Price Performance

5 Day Performance: -32.10%
1 Month Performance: +25.70%
3 Month Performance: +42.92%
6 Month Performance: +81.80%
Year-To-Date Performance: +37.28%
1 Year Performance: +29.34%

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 Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

CMCM Stock Chart for Thursday, April, 18, 2024

Cheetah Mobile Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$3.82	$3.13 -18.06%	$3.89	$3.01	223,749 shs	$90.74 million
04/16/2024	$4.83	$3.82 -20.91%	$5.10	$3.71	284,525 shs	$110.74 million
04/15/2024	$4.61	$4.83 +4.77%	$5.20	$4.69	251,586 shs	$140.02 million
04/12/2024	$4.42	$4.61 +4.30%	$4.74	$4.33	174,714 shs	$133.64 million
04/11/2024	$3.97	$4.42 +11.34%	$4.76	$3.94	370,141 shs	$128.13 million
04/10/2024	$3.60	$3.97 +10.28%	$4.04	$3.50	166,201 shs	$115.09 million
Get the Latest News and Ratings for CMCM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Cheetah Mobile and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$3.54	$3.60 +1.69%	$3.64	$3.52	76,295 shs	$104.36 million
04/08/2024	$3.49	$3.54 +1.43%	$3.65	$3.44	85,947 shs	$102.63 million
04/05/2024	$3.24	$3.49 +7.72%	$3.57	$3.02	98,164 shs	$101.18 million
04/04/2024	$3.39	$3.24 -4.42%	$3.49	$3.21	24,409 shs	$93.93 million
04/03/2024	$3.26	$3.39 +3.99%	$3.41	$3.25	43,022 shs	$98.28 million
04/02/2024	$2.95	$3.26 +10.51%	$3.43	$2.81	165,900 shs	$94.51 million
04/01/2024	$3.01	$2.95 -1.99%	$3.07	$2.70	27,754 shs	$85.52 million
03/29/2024	$3.01	$3.01	$3.35	$2.63	149,689 shs	$87.26 million
03/28/2024	$2.68	$3.01 +12.31%	$3.35	$2.63	147,172 shs	$87.26 million
03/27/2024	$2.70	$2.68 -0.74%	$2.80	$2.63	42,877 shs	$77.69 million
03/26/2024	$2.32	$2.70 +16.38%	$2.80	$2.37	169,207 shs	$78.27 million
03/25/2024	$2.35	$2.32 -1.28%	$2.40	$2.31	27,843 shs	$67.26 million
03/22/2024	$2.29	$2.35 +2.62%	$2.38	$2.35	32,744 shs	$68.13 million
03/21/2024	$2.47	$2.29 -7.10%	$2.48	$2.25	37,404 shs	$66.39 million
03/20/2024	$2.47	$2.47	$2.47	$2.45	5,905 shs	$71.46 million
03/19/2024	$2.49	$2.47 -1.00%	$2.49	$2.47	2,115 shs	$71.46 million
03/18/2024	$2.45	$2.49 +1.63%	$2.50	$2.44	55,064 shs	$72.19 million
03/15/2024	$2.49	$2.46 -1.20%	$2.50	$2.45	13,814 shs	$71.32 million
03/14/2024	$2.48	$2.49 +0.40%	$2.50	$2.45	18,966 shs	$72.19 million
03/13/2024	$2.50	$2.48 -0.80%	$2.51	$2.47	7,407 shs	$71.90 million
03/12/2024	$2.59	$2.50 -3.47%	$2.53	$2.43	14,177 shs	$72.48 million
03/11/2024	$2.62	$2.59 -1.15%	$2.67	$2.49	16,862 shs	$75.08 million
03/08/2024	$2.47	$2.62 +6.07%	$2.63	$2.42	30,949 shs	$75.95 million
03/07/2024	$2.48	$2.47 -0.40%	$2.50	$2.43	9,877 shs	$71.61 million
03/06/2024	$2.42	$2.48 +2.48%	$2.56	$2.42	16,275 shs	$71.90 million
03/05/2024	$2.45	$2.42 -1.22%	$2.46	$2.40	15,505 shs	$70.16 million
03/04/2024	$2.58	$2.45 -5.04%	$2.51	$2.34	22,915 shs	$71.03 million
03/01/2024	$2.64	$2.58 -2.27%	$2.65	$2.51	32,648 shs	$74.79 million
02/29/2024	$2.38	$2.64 +10.92%	$2.69	$2.32	68,557 shs	$76.53 million
02/28/2024	$2.34	$2.38 +1.71%	$2.43	$2.30	7,189 shs	$69.00 million
02/27/2024	$2.37	$2.34 -1.46%	$2.39	$2.30	16,547 shs	$67.84 million
02/26/2024	$2.27	$2.37 +4.61%	$2.41	$2.26	37,184 shs	$68.84 million
02/23/2024	$2.12	$2.27 +7.08%	$2.30	$2.12	30,112 shs	$65.81 million
02/22/2024	$2.14	$2.12 -0.93%	$2.19	$2.12	28,869 shs	$61.46 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/21/2024	$2.12	$2.14 +0.91%	$2.16	$2.12	9,926 shs	$62.04 million
02/20/2024	$2.14	$2.12 -0.90%	$2.22	$2.12	17,164 shs	$61.48 million
02/19/2024	$2.14	$2.14	$2.18	$2.13	5,200 shs	$62.04 million
02/16/2024	$2.12	$2.14 +0.94%	$2.18	$2.13	4,506 shs	$62.04 million
02/15/2024	$2.07	$2.12 +2.42%	$2.13	$2.00	47,084 shs	$61.46 million
02/14/2024	$2.03	$2.07 +1.98%	$2.10	$2.06	14,694 shs	$60.01 million
02/13/2024	$2.10	$2.03 -3.34%	$2.10	$2.03	9,516 shs	$58.85 million
02/12/2024	$2.10	$2.10	$2.12	$2.04	11,599 shs	$60.88 million
02/09/2024	$2.09	$2.10 +0.48%	$2.12	$2.01	29,824 shs	$60.88 million
02/08/2024	$2.04	$2.09 +2.45%	$2.09	$2.02	4,657 shs	$60.59 million
02/07/2024	$2.10	$2.04 -2.86%	$2.05	$2.04	29,288 shs	$59.14 million
02/06/2024	$2.08	$2.10 +0.97%	$2.10	$2.03	20,079 shs	$60.88 million
02/05/2024	$2.07	$2.08 +0.48%	$2.09	$1.99	13,028 shs	$60.30 million
02/02/2024	$2.07	$2.07	$2.16	$2.01	11,681 shs	$60.01 million
02/01/2024	$2.00	$2.07 +3.50%	$2.12	$2.00	19,642 shs	$60.01 million
01/31/2024	$2.14	$2.00 -6.54%	$2.08	$2.00	4,440 shs	$57.98 million
01/30/2024	$2.12	$2.14 +0.94%	$2.17	$2.13	5,770 shs	$62.04 million
01/29/2024	$2.11	$2.12 +0.47%	$2.15	$2.12	3,876 shs	$61.46 million
01/26/2024	$2.20	$2.11 -4.09%	$2.19	$2.11	7,320 shs	$61.17 million
01/25/2024	$2.26	$2.20 -2.65%	$2.24	$2.20	31,964 shs	$63.78 million
01/24/2024	$2.31	$2.26 -2.16%	$2.29	$2.21	10,995 shs	$65.52 million
01/23/2024	$2.31	$2.31	$2.31	$2.27	4,017 shs	$66.97 million
01/22/2024	$2.15	$2.31 +7.44%	$2.33	$2.24	21,318 shs	$66.97 million
01/19/2024	$2.19	$2.15 -1.83%	$2.17	$2.15	9,563 shs	$62.33 million
01/18/2024	$2.14	$2.19 +2.58%	$2.25	$2.10	16,004 shs	$63.49 million
01/17/2024	$2.17	$2.14 -1.63%	$2.14	$2.11	11,240 shs	$61.89 million

Related Companies:

This page (NYSE:CMCM) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Cheetah Mobile (CMCM) Stock Chart & Stock Price History

Cheetah Mobile Stock Price Performance

CMCM Stock Chart for Thursday, April, 18, 2024

Cheetah Mobile Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info