2m 2m 2m 2m 2m 2m 2m
CHEETAH SP ADR-A (CMCM)
NYSE
$2.88-$0.002 (-0.07%)
Price as of Aug 03, 2026 7:34 PM EDT- $28.5MMarket Cap
- -40.09%1-Year Change
- Internet Content & InformationIndustry
CHEETAH SP ADR-A (CMCM)
$2.88-$0.002 (-0.07%)
- 1 Month-8.22%Low Price$2.79High Price$3.21
- 3 Months-45.83%Low Price$2.79High Price$5.36
- 1 Year-40.09%Low Price$2.79High Price$9.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 2.79 | 2.88 | 2.79 | 2.88 | +3.29% | 2,249 |
07/31/2026 | 2.81 | 2.81 | 2.79 | 2.79 | -2.11% | 3,604 |
07/30/2026 | 2.74 | 2.94 | 2.70 | 2.85 | +1.42% | 8,885 |
07/29/2026 | 2.82 | 2.83 | 2.81 | 2.81 | -3.76% | 1,663 |
07/28/2026 | 2.71 | 2.95 | 2.68 | 2.92 | +2.99% | 11,188 |
07/27/2026 | 2.82 | 2.85 | 2.81 | 2.84 | -0.87% | 2,986 |
07/24/2026 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 175 |
07/23/2026 | 2.92 | 2.92 | 2.83 | 2.88 | -1.03% | 6,914 |
07/22/2026 | 3.00 | 3.00 | 2.90 | 2.91 | -3.64% | 6,296 |
07/21/2026 | 3.05 | 3.05 | 2.94 | 3.02 | 0.00% | 11,293 |
07/20/2026 | 3.10 | 3.10 | 3.02 | 3.02 | -3.21% | 7,645 |
07/17/2026 | 3.07 | 3.15 | 3.05 | 3.12 | -0.48% | 2,660 |
07/16/2026 | 3.06 | 3.14 | 3.05 | 3.14 | +0.80% | 3,084 |
07/15/2026 | 3.05 | 3.14 | 3.05 | 3.11 | +2.64% | 7,823 |
07/14/2026 | 3.07 | 3.07 | 3.02 | 3.03 | -1.30% | 2,909 |
07/13/2026 | 3.19 | 3.19 | 3.07 | 3.07 | -0.16% | 975 |
07/10/2026 | 3.05 | 3.14 | 3.05 | 3.08 | +0.82% | 7,438 |
07/09/2026 | 3.04 | 3.24 | 3.04 | 3.05 | +0.66% | 1,726 |
07/08/2026 | 3.03 | 3.07 | 3.02 | 3.03 | -1.30% | 13,367 |
07/07/2026 | 3.16 | 3.16 | 3.06 | 3.07 | -4.36% | 5,212 |
07/06/2026 | 3.19 | 3.30 | 3.08 | 3.21 | +2.23% | 13,023 |
07/02/2026 | 3.36 | 3.36 | 3.14 | 3.14 | -5.14% | 7,338 |
07/01/2026 | 3.03 | 3.34 | 3.03 | 3.31 | +9.60% | 7,562 |
06/30/2026 | 3.10 | 3.23 | 3.01 | 3.02 | -0.98% | 25,489 |
06/29/2026 | 2.98 | 3.09 | 2.98 | 3.05 | +1.33% | 1,798 |
06/26/2026 | 2.83 | 3.08 | 2.80 | 3.01 | -0.99% | 33,877 |
06/25/2026 | 3.50 | 3.58 | 2.65 | 3.04 | -15.08% | 163,432 |
06/24/2026 | 3.65 | 3.65 | 3.47 | 3.58 | -1.65% | 16,658 |
06/23/2026 | 3.52 | 3.66 | 3.51 | 3.64 | +4.90% | 8,912 |
06/22/2026 | 3.42 | 3.51 | 3.37 | 3.47 | -0.86% | 14,139 |
06/18/2026 | 3.49 | 3.67 | 3.36 | 3.50 | -2.23% | 42,111 |
06/17/2026 | 3.40 | 3.64 | 3.40 | 3.58 | +4.99% | 7,438 |
06/16/2026 | 3.56 | 3.77 | 3.32 | 3.41 | -1.73% | 67,647 |
06/15/2026 | 3.65 | 3.86 | 3.37 | 3.47 | -6.34% | 55,211 |
06/12/2026 | 3.68 | 3.85 | 3.67 | 3.71 | -0.13% | 21,353 |
06/11/2026 | 3.84 | 3.84 | 3.67 | 3.71 | -2.11% | 13,037 |
06/10/2026 | 4.05 | 4.12 | 3.70 | 3.79 | -9.33% | 116,873 |
06/10/2026 |
-$0.06 Earnings | |||||
06/09/2026 | 4.19 | 4.39 | 4.18 | 4.18 | +1.21% | 16,515 |
06/08/2026 | 3.99 | 4.19 | 3.99 | 4.13 | +2.23% | 19,270 |
06/05/2026 | 4.09 | 4.17 | 4.00 | 4.04 | -1.94% | 15,544 |
06/04/2026 | 4.08 | 4.16 | 3.92 | 4.12 | +0.49% | 28,623 |
06/03/2026 | 4.30 | 4.39 | 4.10 | 4.10 | -6.61% | 18,212 |
06/02/2026 | 4.32 | 4.68 | 4.32 | 4.39 | -3.73% | 16,374 |
06/01/2026 | 4.51 | 4.63 | 4.21 | 4.56 | -1.30% | 24,642 |
05/29/2026 | 4.76 | 4.87 | 4.45 | 4.62 | -3.35% | 28,028 |
05/28/2026 | 4.46 | 4.80 | 4.42 | 4.78 | +6.94% | 19,492 |
05/27/2026 | 4.58 | 4.75 | 4.36 | 4.47 | -3.46% | 17,599 |
05/26/2026 | 4.72 | 4.76 | 4.50 | 4.63 | -2.73% | 14,357 |
05/22/2026 | 4.38 | 4.80 | 4.31 | 4.76 | -1.04% | 13,231 |
05/21/2026 | 4.80 | 4.90 | 4.70 | 4.81 | -0.82% | 12,815 |
05/20/2026 | 4.93 | 5.01 | 4.73 | 4.85 | -2.61% | 18,919 |
05/19/2026 | 5.10 | 5.23 | 4.92 | 4.98 | -5.14% | 34,118 |
05/18/2026 | 5.22 | 5.45 | 5.13 | 5.25 | +0.77% | 39,343 |
05/15/2026 | 5.10 | 5.25 | 5.10 | 5.21 | +1.36% | 10,260 |
05/14/2026 | 5.27 | 5.50 | 5.14 | 5.14 | -2.84% | 27,127 |
05/13/2026 | 5.02 | 5.37 | 5.02 | 5.29 | +4.34% | 12,838 |
05/12/2026 | 5.05 | 5.14 | 4.80 | 5.07 | -0.39% | 20,035 |
05/11/2026 | 5.33 | 5.33 | 5.01 | 5.09 | -4.32% | 27,651 |
05/08/2026 | 5.44 | 5.44 | 5.32 | 5.32 | -0.19% | 13,312 |
05/07/2026 | 5.36 | 5.45 | 5.33 | 5.33 | -0.56% | 4,778 |
05/06/2026 | 5.31 | 5.40 | 5.30 | 5.36 | 0.00% | 7,662 |
05/05/2026 | 5.45 | 5.59 | 5.31 | 5.36 | +2.49% | 5,415 |
05/04/2026 | 5.32 | 5.41 | 5.18 | 5.23 | -1.69% | 24,175 |
05/01/2026 | 5.57 | 5.65 | 5.31 | 5.32 | -2.21% | 6,993 |
04/30/2026 | 5.40 | 5.68 | 5.27 | 5.44 | -0.73% | 12,212 |
04/29/2026 | 5.64 | 5.94 | 5.45 | 5.48 | -1.44% | 6,094 |
04/28/2026 | 5.30 | 5.64 | 5.26 | 5.56 | +3.93% | 18,651 |
04/27/2026 | 5.35 | 5.52 | 5.28 | 5.35 | 0.00% | 9,990 |
04/24/2026 | 5.40 | 5.52 | 5.34 | 5.35 | -1.11% | 9,031 |
04/23/2026 | 5.40 | 5.60 | 5.36 | 5.41 | -0.18% | 24,197 |
04/22/2026 | 5.57 | 5.57 | 5.41 | 5.42 | -0.37% | 6,109 |
04/21/2026 | 5.75 | 5.86 | 5.42 | 5.44 | -3.55% | 14,531 |
04/20/2026 | 5.95 | 5.95 | 5.48 | 5.64 | -2.25% | 17,440 |
04/17/2026 | 5.83 | 5.84 | 5.70 | 5.77 | +3.04% | 9,135 |
04/16/2026 | 5.66 | 5.83 | 5.60 | 5.60 | -1.75% | 4,626 |
04/15/2026 | 5.69 | 5.95 | 5.69 | 5.70 | +0.18% | 7,016 |
04/14/2026 | 5.53 | 5.90 | 5.53 | 5.69 | +1.79% | 15,066 |
04/13/2026 | 5.45 | 5.73 | 5.45 | 5.59 | +2.19% | 4,162 |
04/10/2026 | 5.76 | 5.76 | 5.47 | 5.47 | -2.50% | 39,293 |
04/09/2026 | 5.72 | 6.47 | 5.61 | 5.61 | -2.60% | 29,628 |
04/08/2026 | 5.83 | 6.02 | 5.68 | 5.76 | +1.59% | 10,632 |
04/07/2026 | 5.88 | 5.88 | 5.61 | 5.67 | 0.00% | 3,728 |
04/06/2026 | 5.58 | 5.86 | 5.56 | 5.67 | +1.98% | 5,266 |
04/02/2026 | 5.43 | 5.90 | 5.43 | 5.56 | +1.09% | 39,046 |
04/01/2026 | 5.63 | 5.74 | 5.50 | 5.50 | -0.18% | 10,125 |
03/31/2026 | 5.52 | 5.82 | 5.39 | 5.51 | -0.90% | 34,727 |
03/30/2026 | 5.90 | 6.18 | 5.50 | 5.56 | -5.76% | 43,560 |
03/27/2026 | 6.10 | 6.21 | 5.85 | 5.90 | -3.12% | 39,731 |
03/26/2026 | 6.60 | 6.60 | 6.02 | 6.09 | -8.56% | 105,389 |
03/25/2026 | 6.93 | 6.93 | 6.59 | 6.66 | -5.26% | 20,750 |
03/24/2026 | 7.08 | 7.12 | 6.78 | 7.03 | -0.28% | 38,024 |
03/24/2026 |
-$0.16 Earnings | |||||
03/23/2026 | 6.83 | 7.38 | 6.79 | 7.05 | +4.14% | 72,643 |
03/20/2026 | 6.85 | 7.00 | 6.75 | 6.77 | -0.88% | 16,318 |
03/19/2026 | 7.15 | 7.15 | 6.80 | 6.83 | -5.79% | 8,135 |
03/18/2026 | 7.28 | 7.44 | 7.25 | 7.25 | +0.14% | 29,653 |
03/17/2026 | 7.11 | 7.40 | 7.05 | 7.24 | +1.26% | 11,135 |
03/16/2026 | 6.98 | 7.59 | 6.98 | 7.15 | +4.23% | 67,597 |
03/13/2026 | 6.85 | 7.00 | 6.76 | 6.86 | +0.29% | 9,352 |