2m 2m 2m 2m 2m 2m 2m
CHEETAH SP ADR-A (CMCM)
NYSE
$2.72+$0.01 (+0.56%)
Price as of Oct 02, 2026 4:10 PM EDT- $27.6MMarket Cap
- -67.15%1-Year Change
- Internet Content & InformationIndustry
CHEETAH SP ADR-A (CMCM)
$2.72+$0.01 (+0.56%)
- 1 Month-16.67%Low Price$2.60High Price$3.49
- 3 Months-14.01%Low Price$2.60High Price$3.49
- 1 Year-67.15%Low Price$2.60High Price$8.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |