CMCM
Cheetah Mobile Inc.$4.12
LiveJun 04, 2026
Market cap
$2.53M
52w range
3.92 – 9.44
P / E
—
EPS
—
Volume
27.89K
Revenue · FY
—
Explain this page
Arphra AIPlain-English read on Cheetah Mobile Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 4.32 | 4.68 | 4.32 | 4.39 | 4.39 | 4.39 | 0.00% | 16,400 |
| Jun 01, 2026 | 4.51 | 4.63 | 4.21 | 4.56 | 4.56 | 4.56 | 0.00% | 24,642 |
| May 29, 2026 | 4.76 | 4.87 | 4.45 | 4.62 | 4.62 | 4.62 | 0.00% | 28,028 |
| May 28, 2026 | 4.46 | 4.80 | 4.42 | 4.78 | 4.78 | 4.78 | 0.00% | 19,500 |
| May 27, 2026 | 4.58 | 4.75 | 4.36 | 4.47 | 4.47 | 4.47 | 0.00% | 17,600 |
| May 26, 2026 | 4.72 | 4.76 | 4.50 | 4.63 | 4.63 | 4.63 | 0.00% | 14,400 |
| May 22, 2026 | 4.38 | 4.80 | 4.31 | 4.76 | 4.76 | 4.76 | 0.00% | 13,231 |
| May 21, 2026 | 4.80 | 4.90 | 4.70 | 4.81 | 4.81 | 4.81 | 0.00% | 12,815 |
| May 20, 2026 | 4.93 | 5.01 | 4.73 | 4.85 | 4.85 | 4.85 | 0.00% | 18,919 |
| May 19, 2026 | 5.10 | 5.23 | 4.92 | 4.98 | 4.98 | 4.98 | 0.00% | 34,118 |
| May 18, 2026 | 5.22 | 5.45 | 5.13 | 5.25 | 5.25 | 5.25 | 0.00% | 39,343 |
| May 15, 2026 | 5.10 | 5.25 | 5.10 | 5.21 | 5.21 | 5.21 | 0.00% | 10,300 |
| May 14, 2026 | 5.27 | 5.50 | 5.14 | 5.14 | 5.14 | 5.14 | 0.00% | 27,127 |
| May 13, 2026 | 5.02 | 5.37 | 5.02 | 5.29 | 5.29 | 5.29 | 0.00% | 12,838 |
| May 12, 2026 | 5.05 | 5.14 | 4.80 | 5.07 | 5.07 | 5.07 | 0.00% | 20,035 |
| May 11, 2026 | 5.33 | 5.33 | 5.01 | 5.09 | 5.09 | 5.09 | 0.00% | 27,651 |
| May 08, 2026 | 5.44 | 5.44 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00% | 13,312 |
| May 07, 2026 | 5.36 | 5.45 | 5.33 | 5.33 | 5.33 | 5.33 | 0.00% | 4,800 |
| Apr 10, 2026 | 5.76 | 5.76 | 5.47 | 5.47 | 5.47 | 5.47 | 0.00% | 39,300 |
| Apr 09, 2026 | 5.72 | 6.47 | 5.61 | 5.61 | 5.61 | 5.61 | 0.00% | 29,628 |
| Apr 08, 2026 | 5.83 | 6.02 | 5.68 | 5.76 | 5.76 | 5.76 | 0.00% | 10,632 |
| Apr 07, 2026 | 5.88 | 5.88 | 5.61 | 5.67 | 5.67 | 5.67 | 0.00% | 3,728 |
| Apr 06, 2026 | 5.58 | 5.86 | 5.56 | 5.67 | 5.67 | 5.67 | 0.00% | 5,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.