CMCM - Cheetah Mobile Inc.
5.64
-0.130 -2.305%
Share volume: 17,440
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$5.77
-0.13
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $5.95 | $5.95 | $5.95 | $5.95 | $5.48 | $5.48 | $5.64 | $5.64 | 17,440 | $17,440.00 |
| 04-17-2026 | $5.83 | $5.83 | $5.84 | $5.84 | $5.70 | $5.70 | $5.77 | $5.77 | 9,135 | $9,135.00 |
| 04-16-2026 | $5.66 | $5.66 | $5.83 | $5.83 | $5.60 | $5.60 | $5.60 | $5.60 | 4,626 | $4,626.00 |
| 04-15-2026 | $5.69 | $5.69 | $5.95 | $5.95 | $5.69 | $5.69 | $5.70 | $5.70 | 7,016 | $7,016.00 |
| 04-14-2026 | $5.53 | $5.53 | $5.90 | $5.90 | $5.53 | $5.53 | $5.69 | $5.69 | 15,066 | $15,066.00 |
| 04-13-2026 | $5.45 | $5.45 | $5.73 | $5.73 | $5.45 | $5.45 | $5.59 | $5.59 | 4,162 | $4,162.00 |
| 04-10-2026 | $5.76 | $5.76 | $5.76 | $5.76 | $5.47 | $5.47 | $5.47 | $5.47 | 39,293 | $39,293.00 |
| 04-09-2026 | $5.72 | $5.72 | $6.47 | $6.47 | $5.61 | $5.61 | $5.61 | $5.61 | 29,628 | $29,628.00 |
| 04-08-2026 | $5.83 | $5.83 | $6.02 | $6.02 | $5.68 | $5.68 | $5.76 | $5.76 | 10,632 | $10,632.00 |
| 04-07-2026 | $5.88 | $5.88 | $5.88 | $5.88 | $5.61 | $5.61 | $5.67 | $5.67 | 3,728 | $3,728.00 |