2m 2m 2m 2m 2m 2m 2m
CHEETAH SP ADR-A (CMCM)
NYSE
$4.14+$0.04 (+0.98%)
Price as of Jun 03, 2026 5:27 PM EDT- $47.2MMarket Cap
- -5.53%1-Year Change
- Internet Content & InformationIndustry
CHEETAH SP ADR-A (CMCM)
$4.14+$0.04 (+0.98%)
- 1 Month-23.51%Low Price$4.10High Price$5.36
- 3 Months-46.61%Low Price$4.10High Price$7.68
- 1 Year-5.53%Low Price$4.03High Price$9.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/12/2026 | 6.91 | 7.10 | 6.67 | 6.84 | -1.16% | 49,239 |
03/11/2026 | 7.45 | 7.49 | 6.80 | 6.92 | -7.73% | 83,295 |
03/10/2026 | 7.64 | 7.75 | 7.43 | 7.50 | -1.96% | 24,346 |
03/09/2026 | 7.86 | 8.30 | 7.28 | 7.65 | -0.39% | 107,322 |
03/06/2026 | 7.53 | 7.98 | 7.45 | 7.68 | +1.99% | 92,394 |
03/05/2026 | 6.93 | 7.56 | 6.90 | 7.53 | +8.35% | 38,394 |
03/04/2026 | 6.29 | 7.00 | 6.29 | 6.95 | +12.46% | 29,871 |
03/03/2026 | 6.40 | 6.64 | 6.15 | 6.18 | -7.07% | 18,901 |
03/02/2026 | 5.91 | 6.65 | 5.91 | 6.65 | +8.13% | 31,759 |
02/27/2026 | 6.20 | 6.38 | 6.05 | 6.15 | +0.16% | 19,634 |
02/26/2026 | 5.80 | 6.14 | 5.80 | 6.14 | +3.94% | 8,689 |
02/25/2026 | 5.71 | 5.91 | 5.71 | 5.91 | +3.45% | 8,785 |
02/24/2026 | 5.78 | 5.84 | 5.60 | 5.71 | -1.72% | 7,083 |
02/23/2026 | 5.99 | 5.99 | 5.81 | 5.81 | -3.01% | 7,319 |
02/20/2026 | 5.81 | 6.10 | 5.81 | 5.99 | +1.35% | 8,263 |
02/19/2026 | 5.75 | 5.91 | 5.75 | 5.91 | +2.60% | 6,893 |
02/18/2026 | 5.71 | 5.89 | 5.56 | 5.76 | +3.41% | 4,255 |
02/17/2026 | 5.62 | 5.75 | 5.57 | 5.57 | +0.18% | 9,114 |
02/13/2026 | 5.65 | 5.96 | 5.52 | 5.56 | -1.59% | 20,291 |
02/12/2026 | 6.03 | 6.03 | 5.60 | 5.65 | -6.30% | 25,921 |
02/11/2026 | 6.10 | 6.24 | 6.00 | 6.03 | -1.15% | 6,361 |
02/10/2026 | 6.19 | 6.19 | 6.10 | 6.10 | -0.49% | 2,692 |
02/09/2026 | 6.00 | 6.24 | 6.00 | 6.13 | +1.66% | 5,864 |
02/06/2026 | 6.06 | 6.06 | 5.90 | 6.03 | +0.84% | 12,705 |
02/05/2026 | 6.18 | 6.18 | 5.88 | 5.98 | -4.32% | 26,371 |
02/04/2026 | 6.39 | 6.39 | 6.17 | 6.25 | -1.19% | 25,921 |
02/03/2026 | 6.37 | 6.64 | 6.21 | 6.33 | -1.17% | 22,659 |
02/02/2026 | 5.92 | 6.88 | 5.92 | 6.40 | +7.02% | 47,804 |
01/30/2026 | 6.21 | 6.25 | 5.95 | 5.98 | -4.32% | 30,088 |
01/29/2026 | 6.72 | 6.72 | 6.20 | 6.25 | -6.86% | 34,826 |
01/28/2026 | 6.72 | 6.72 | 6.51 | 6.71 | +1.51% | 9,210 |
01/27/2026 | 6.71 | 6.71 | 6.60 | 6.61 | -1.64% | 25,751 |
01/26/2026 | 6.83 | 7.07 | 6.68 | 6.72 | -1.75% | 19,686 |
01/23/2026 | 7.10 | 7.10 | 6.77 | 6.84 | -1.16% | 9,764 |
01/22/2026 | 6.87 | 7.05 | 6.83 | 6.92 | +1.17% | 12,581 |
01/21/2026 | 6.90 | 6.92 | 6.77 | 6.84 | -0.15% | 11,008 |
01/20/2026 | 6.90 | 6.99 | 6.75 | 6.85 | -1.30% | 12,764 |
01/16/2026 | 6.92 | 6.96 | 6.90 | 6.94 | -0.14% | 5,973 |
01/15/2026 | 6.95 | 7.02 | 6.95 | 6.95 | +0.14% | 5,201 |
01/14/2026 | 6.90 | 7.01 | 6.90 | 6.94 | +0.14% | 16,309 |
01/13/2026 | 6.94 | 7.10 | 6.81 | 6.93 | -2.67% | 14,281 |
01/12/2026 | 6.47 | 7.20 | 6.47 | 7.12 | +9.54% | 40,338 |