CMCM
CHEETAH SP ADR-A (CMCM)
NYSE
$2.20-$0.04 (-1.96%)
Price as of Nov 13, 2026 12:43 PM EST
  • $23.0M
    Market Cap
  • -66.09%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -9.84%
    Low Price$2.20
    High Price$2.55
  • 3 Months
    -25.66%
    Low Price$2.20
    High Price$3.49
  • 1 Year
    -66.09%
    Low Price$2.20
    High Price$8.51
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.20
2.25
2.20
2.25
+2.05%
2,545
11/11/2026
2.20
2.30
2.20
2.20
0.00%
6,403
11/10/2026
2.34
2.34
2.20
2.20
-5.17%
3,339
11/09/2026
2.31
2.32
2.25
2.32
+0.43%
6,778
11/06/2026
2.30
2.40
2.28
2.31
+1.76%
11,854
11/05/2026
2.36
2.41
2.26
2.27
-3.81%
5,642
11/04/2026
2.42
2.42
2.36
2.36
-2.48%
1,694
11/03/2026
2.47
2.47
2.42
2.42
-1.63%
904
11/02/2026
2.38
2.74
2.38
2.46
+1.23%
8,339
10/30/2026
2.64
2.64
2.27
2.43
-0.41%
7,692
10/29/2026
2.48
2.65
2.36
2.44
+2.95%
8,741
10/28/2026
2.59
2.72
2.33
2.37
-6.88%
16,665
10/27/2026
2.40
2.72
2.40
2.55
+3.46%
19,612
10/26/2026
2.18
2.72
2.05
2.46
+3.80%
60,569
10/23/2026
2.49
3.00
2.24
2.37
+0.85%
110,922
10/22/2026
2.30
2.50
2.13
2.35
-2.08%
27,672
10/21/2026
2.30
2.40
2.30
2.40
+3.00%
1,472
10/20/2026
2.49
2.49
2.30
2.33
+0.17%
5,570
10/19/2026
2.33
2.33
2.33
2.33
+0.26%
553
10/16/2026
2.36
2.37
2.32
2.32
-0.64%
811
10/15/2026
2.35
2.36
2.30
2.34
-2.71%
16,637
10/14/2026
2.42
2.53
2.35
2.40
-4.76%
5,123
10/13/2026
2.45
2.52
2.37
2.52
+1.20%
11,772
10/12/2026
2.50
2.50
2.49
2.49
+0.40%
2,106
10/09/2026
2.68
2.68
2.46
2.48
+3.55%
1,522
10/08/2026
2.50
2.50
2.40
2.40
-5.34%
15,692
10/07/2026
2.51
2.56
2.51
2.53
+0.40%
3,461
10/06/2026
2.57
2.61
2.51
2.52
-3.82%
10,951
10/05/2026
2.70
2.80
2.55
2.62
-2.96%
42,699
10/02/2026
2.70
2.80
2.70
2.70
+3.84%
2,446
10/01/2026
2.80
2.80
2.60
2.60
-10.34%
1,620
09/30/2026
2.76
3.02
2.76
2.90
+7.01%
10,436
09/29/2026
2.64
2.81
2.60
2.71
+4.23%
4,456
09/28/2026
2.68
2.74
2.60
2.60
-2.99%
2,723
09/25/2026
2.60
2.68
2.55
2.68
+1.13%
4,084
09/24/2026
2.69
2.69
2.60
2.65
0.00%
2,000
09/23/2026
2.76
2.78
2.56
2.65
-0.38%
5,492
09/22/2026
2.65
2.67
2.65
2.66
+2.11%
1,121
09/21/2026
2.85
2.92
2.50
2.61
-8.92%
40,987
09/18/2026
2.93
2.96
2.85
2.86
-3.70%
4,772
09/17/2026
2.97
3.05
2.97
2.97
-0.17%
2,716
09/16/2026
2.96
2.99
2.96
2.98
-0.17%
6,173
09/15/2026
3.04
3.06
2.96
2.98
-1.97%
11,692
09/14/2026
3.05
3.06
3.02
3.04
-1.62%
4,358
09/11/2026
3.30
3.30
2.96
3.09
-7.62%
71,431
09/10/2026
3.54
3.54
3.30
3.35
-4.15%
11,771
09/10/2026
-$0.55 Earnings
09/09/2026
3.50
3.50
3.48
3.49
0.00%
6,255
09/08/2026
3.30
3.50
3.30
3.49
+3.25%
15,588
09/04/2026
2.97
3.38
2.97
3.38
+0.90%
4,580
09/03/2026
3.35
3.35
3.35
3.35
+3.40%
1,724
09/02/2026
3.18
3.26
3.10
3.24
+0.93%
9,255
09/01/2026
3.39
3.39
3.21
3.21
-5.03%
3,164
08/31/2026
3.25
3.40
3.25
3.38
+2.42%
10,783
08/28/2026
2.99
3.36
2.99
3.30
+10.37%
12,276
08/27/2026
2.98
3.03
2.96
2.99
-1.32%
2,718
08/25/2026
3.10
3.10
3.03
3.03
0.00%
2,058
08/24/2026
2.96
3.15
2.96
3.03
+2.36%
5,917
08/21/2026
3.14
3.15
2.96
2.96
+0.68%
10,841
08/20/2026
3.05
3.05
2.90
2.94
-2.97%
5,699
08/19/2026
3.02
3.09
3.02
3.03
-2.88%
756
08/18/2026
3.18
3.18
3.01
3.12
-0.95%
4,640
08/17/2026
3.16
3.20
3.15
3.15
-5.41%
2,896
08/14/2026
3.00
3.49
3.00
3.33
+9.18%
7,210
08/13/2026
3.10
3.16
3.05
3.05
+0.99%
1,706
08/12/2026
3.02
3.08
3.02
3.02
-4.43%
2,717
08/11/2026
2.92
3.21
2.88
3.16
0.00%
5,330
08/10/2026
3.05
3.20
3.05
3.16
+1.61%
11,329
08/07/2026
3.27
3.27
3.11
3.11
-4.37%
3,758
08/06/2026
2.97
3.32
2.97
3.25
+9.13%
15,904
08/05/2026
2.96
3.09
2.96
2.98
-2.77%
3,593
08/04/2026
2.90
3.07
2.88
3.07
+6.35%
5,505
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