Skip to main content
CMCM logo

Cheetah Mobile Inc.

CMCMNYSECommunication ServicesInternet Content & Information

$2.46Today:- (-)1Y −66.81%

As of Oct 26, 2026 close

Market cap
$76.45M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.30$9.00
Volume (live)
-
Avg. volume (3M)
13.91K

Cheetah Mobile (CMCM) Historical Stock Prices

Analyze Cheetah Mobile (CMCM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cheetah Mobile (CMCM) Interactive Price Chart

Interactive historical price chart showing Cheetah Mobile stock price movements and trends across multiple time periods.

Loading chart...

CMCM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CMCM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.182.722.052.462.4660.57K
Oct 23, 20262.493.002.242.372.37110.92K
Oct 22, 20262.302.502.132.352.3527.67K
Oct 21, 20262.292.402.292.402.401.47K
Oct 20, 20262.492.492.302.332.335.57K
Oct 19, 20262.332.332.332.332.33553
Oct 16, 20262.362.372.322.322.32810
Oct 15, 20262.352.362.302.332.3316.64K
Oct 14, 20262.422.522.352.402.404.93K
Oct 13, 20262.452.522.372.522.5211.70K
Oct 12, 20262.502.502.492.492.492.10K
Oct 9, 20262.672.672.462.482.481.52K
Oct 8, 20262.502.502.402.402.4015.69K
Oct 7, 20262.512.562.512.532.533.28K
Oct 6, 20262.572.612.512.522.5210.95K
Oct 5, 20262.702.802.552.622.6242.70K
Oct 2, 20262.702.802.702.702.702.44K
Oct 1, 20262.802.802.602.602.601.62K
Sep 30, 20262.763.022.762.902.9010.44K
Sep 29, 20262.642.812.602.712.714.45K
Sep 28, 20262.682.742.602.602.602.72K
Sep 25, 20262.602.682.552.682.684.08K
Sep 24, 20262.692.692.602.652.652.00K
Sep 23, 20262.762.782.562.652.655.46K
Sep 22, 20262.652.672.652.662.66865
Sep 21, 20262.852.922.502.602.6040.99K
Sep 18, 20262.932.962.852.862.864.77K
Sep 17, 20262.973.052.972.972.972.67K
Sep 16, 20262.962.992.962.982.986.17K
Sep 15, 20263.043.062.962.982.9811.68K
Sep 14, 20263.053.063.023.043.044.31K
Sep 11, 20263.303.302.963.093.0969.70K
Sep 10, 20263.543.543.303.353.358.73K
Sep 9, 20263.503.503.483.493.496.25K
Sep 8, 20263.303.503.303.493.4915.59K
Sep 4, 20262.973.382.973.383.384.58K
Sep 3, 20263.353.353.353.353.351.24K
Sep 2, 20263.183.263.103.243.249.25K
Sep 1, 20263.393.393.213.213.213.15K
Aug 31, 20263.253.403.253.383.3810.78K
Aug 28, 20262.993.362.993.303.3012.28K
Aug 27, 20262.983.032.962.992.992.72K
Aug 26, 20263.033.033.033.033.03N/A
Aug 25, 20263.103.103.033.033.032.06K
Aug 24, 20262.963.152.963.033.035.92K
Aug 21, 20263.143.152.962.962.9610.84K
Aug 20, 20263.053.052.902.942.945.70K
Aug 19, 20263.023.093.023.033.03756
Aug 18, 20263.183.183.013.123.124.64K
Aug 17, 20263.163.203.153.153.152.90K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.