Cheetah Mobile Inc. (CMCM) NYSE

4.39

-0.17(-3.73%)

Updated at June 02 04:00PM

Currency In USD

CMCM Historical Return

If you invested $1000 in Cheetah Mobile Inc. (CMCM) 10 years ago, it would be worth $152.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $388.5, while $1000 invested 1 year ago would be worth $990.97. This corresponds to total returns of -84.78%, -61.15%, -0.9%, respectively, with annualized returns of -17.15%, -17.22%, -0.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMCM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.32	4.39	4.39	4.68	4.32	15,742
June 01, 2026	4.51	4.56	4.56	4.63	4.21	24,632
May 29, 2026	4.7	4.62	4.62	4.89	4.45	27,552
May 28, 2026	4.46	4.78	4.78	4.8	4.42	19,492
May 27, 2026	4.62	4.47	4.47	4.75	4.36	17,597
May 26, 2026	4.71	4.63	4.63	4.76	4.5	14,256
May 22, 2026	4.38	4.76	4.76	4.8	4.31	13,220
May 21, 2026	4.73	4.81	4.81	4.9	4.7	12,789
May 20, 2026	4.93	4.85	4.85	5.01	4.73	18,919
May 19, 2026	5.1	4.98	4.98	5.23	4.92	34,118
May 18, 2026	5.22	5.25	5.25	5.45	5.13	39,343
May 15, 2026	5.1	5.21	5.21	5.25	5.1	10,260
May 14, 2026	5.27	5.14	5.14	5.5	5.14	27,127
May 13, 2026	5.02	5.29	5.29	5.37	5.02	12,834
May 12, 2026	5.05	5.07	5.07	5.14	4.8	19,755
May 11, 2026	5.33	5.09	5.09	5.33	5.01	27,649
May 08, 2026	5.44	5.32	5.32	5.44	5.32	13,312
May 07, 2026	5.36	5.33	5.33	5.45	5.33	4,778
May 06, 2026	5.31	5.36	5.36	5.4	5.3	7,661
May 05, 2026	5.45	5.36	5.36	5.59	5.31	5,413
May 04, 2026	5.32	5.23	5.23	5.41	5.18	24,175
May 01, 2026	5.57	5.32	5.32	5.65	5.31	6,993
April 30, 2026	5.4	5.44	5.44	5.68	5.27	12,209
April 29, 2026	5.64	5.48	5.48	5.94	5.45	6,094
April 28, 2026	5.3	5.56	5.56	5.64	5.26	18,651
April 27, 2026	5.35	5.35	5.35	5.52	5.28	9,990
April 24, 2026	5.4	5.35	5.35	5.52	5.34	8,924
April 23, 2026	5.4	5.41	5.41	5.6	5.37	23,984
April 22, 2026	5.57	5.42	5.42	5.57	5.41	6,109
April 21, 2026	5.75	5.44	5.44	5.86	5.42	14,531
April 20, 2026	5.95	5.64	5.64	5.95	5.48	17,440
April 17, 2026	5.83	5.77	5.77	5.84	5.7	9,135
April 16, 2026	5.66	5.6	5.6	5.83	5.6	4,626
April 15, 2026	5.69	5.7	5.7	5.95	5.69	7,015
April 14, 2026	5.53	5.69	5.69	5.9	5.53	15,021
April 13, 2026	5.45	5.59	5.59	5.73	5.45	4,162
April 10, 2026	5.76	5.47	5.47	5.76	5.47	39,286
April 09, 2026	5.72	5.61	5.61	6.47	5.61	29,628
April 08, 2026	5.83	5.76	5.76	6.02	5.68	10,632
April 07, 2026	5.88	5.67	5.67	5.88	5.61	3,728
April 06, 2026	5.58	5.67	5.67	5.86	5.56	5,116
April 02, 2026	5.43	5.56	5.56	5.9	5.43	39,046
April 01, 2026	5.63	5.5	5.5	5.74	5.5	10,124
March 31, 2026	5.52	5.51	5.51	5.82	5.39	34,727
March 30, 2026	5.9	5.56	5.56	6.18	5.5	43,560
March 27, 2026	6.1	5.9	5.9	6.21	5.85	39,731
March 26, 2026	6.6	6.09	6.09	6.6	6.02	104,986
March 25, 2026	6.93	6.66	6.66	6.93	6.59	20,749
March 24, 2026	7.08	7.03	7.03	7.12	6.78	28,273
March 23, 2026	6.83	7.05	7.05	7.38	6.79	72,622
March 20, 2026	6.85	6.77	6.77	7	6.75	16,318
March 19, 2026	7.15	6.83	6.83	7.15	6.8	8,098
March 18, 2026	7.28	7.25	7.25	7.44	7.25	27,666
March 17, 2026	7.11	7.24	7.24	7.4	7.05	11,135
March 16, 2026	6.98	7.15	7.15	7.59	6.98	67,592
March 13, 2026	6.85	6.86	6.86	7	6.76	9,216
March 12, 2026	6.91	6.84	6.84	7.1	6.67	49,239
March 11, 2026	7.45	6.92	6.92	7.49	6.8	80,751
March 10, 2026	7.64	7.5	7.5	7.75	7.43	24,346
March 09, 2026	7.86	7.65	7.65	8.3	7.28	107,322