CMCM - Cheetah Mobile Inc.
6.95
0.770 11.079%
Share volume: 29,861
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$6.18
0.77
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.29 | $6.29 | $7.00 | $7.00 | $6.29 | $6.29 | $6.95 | $6.95 | 29,861 | $29,861.00 |
| 03-03-2026 | $6.40 | $6.40 | $6.64 | $6.64 | $6.15 | $6.15 | $6.18 | $6.18 | 18,901 | $18,901.00 |
| 03-02-2026 | $5.91 | $5.91 | $6.65 | $6.65 | $5.91 | $5.91 | $6.65 | $6.65 | 31,759 | $31,759.00 |
| 02-27-2026 | $6.20 | $6.20 | $6.38 | $6.38 | $6.05 | $6.05 | $6.15 | $6.15 | 19,634 | $19,634.00 |
| 02-26-2026 | $5.80 | $5.80 | $6.14 | $6.14 | $5.80 | $5.80 | $6.14 | $6.14 | 8,689 | $8,689.00 |
| 02-25-2026 | $5.71 | $5.71 | $5.91 | $5.91 | $5.71 | $5.71 | $5.91 | $5.91 | 8,785 | $8,785.00 |
| 02-24-2026 | $5.78 | $5.78 | $5.84 | $5.84 | $5.60 | $5.60 | $5.71 | $5.71 | 7,083 | $7,083.00 |
| 02-23-2026 | $5.99 | $5.99 | $5.99 | $5.99 | $5.81 | $5.81 | $5.81 | $5.81 | 7,319 | $7,319.00 |
| 02-20-2026 | $5.81 | $5.81 | $6.10 | $6.10 | $5.81 | $5.81 | $5.99 | $5.99 | 8,263 | $8,263.00 |
| 02-19-2026 | $5.75 | $5.75 | $5.91 | $5.91 | $5.75 | $5.75 | $5.91 | $5.91 | 6,893 | $6,893.00 |