Cheetah Mobile Inc. (CMCM) NYSE

Currency In USD

CMCM Historical Return

If you invested $1000 in Cheetah Mobile Inc. (CMCM) 10 years ago, it would be worth $86.72 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $263.47, while $1000 invested 1 year ago would be worth $302.61. This corresponds to total returns of -91.33%, -73.65%, -69.74%, respectively, with annualized returns of -21.69%, -23.4%, -69.74%.

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
November 11, 2026	2.2	2.2	2.2	2.3	2.2	6,403
November 10, 2026	2.34	2.2	2.2	2.34	2.2	3,339
November 09, 2026	2.31	2.32	2.32	2.32	2.25	6,778
November 06, 2026	2.31	2.31	2.31	2.4	2.28	11,854
November 05, 2026	2.47	2.29	2.29	2.47	2.26	5,642
November 04, 2026	2.42	2.38	2.38	2.42	2.36	1,686
November 03, 2026	2.47	2.42	2.42	2.47	2.42	904
November 02, 2026	2.47	2.44	2.44	2.53	2.41	7,854
October 30, 2026	2.64	2.42	2.42	2.64	2.27	7,691
October 29, 2026	2.48	2.44	2.44	2.6	2.36	8,668
October 28, 2026	2.54	2.37	2.37	2.54	2.33	16,344
October 27, 2026	2.4	2.55	2.55	2.65	2.4	19,572
October 26, 2026	2.18	2.46	2.46	2.72	2.05	60,568
October 23, 2026	2.49	2.27	2.27	2.99	2.23	110,815
October 22, 2026	2.32	2.35	2.35	2.35	2.32	27,588
October 21, 2026	2.12	2.3	2.3	2.4	2.12	1,174
October 20, 2026	2.49	2.33	2.33	2.49	2.33	5,569
October 19, 2026	2.33	2.32	2.32	2.33	2.32	552
October 16, 2026	2.34	2.32	2.32	2.37	2.32	789
October 15, 2026	2.35	2.31	2.31	2.35	2.31	16,512
October 14, 2026	2.42	2.37	2.37	2.53	2.35	4,906
October 13, 2026	2.45	2.43	2.43	2.49	2.37	11,676
October 12, 2026	2.5	2.49	2.49	2.5	2.49	2,051
October 09, 2026	2.68	2.51	2.51	2.68	2.46	1,521
October 08, 2026	2.5	2.4	2.4	2.5	2.4	15,692
October 07, 2026	2.51	2.53	2.53	2.59	2.51	3,384
October 06, 2026	2.57	2.52	2.52	2.61	2.51	10,837
October 05, 2026	2.68	2.68	2.68	2.68	2.68	42,528
October 02, 2026	2.7	2.73	2.73	2.8	2.7	2,439
October 01, 2026	2.8	2.6	2.6	2.8	2.6	1,616
September 30, 2026	2.76	2.9	2.9	3.02	2.76	10,432
September 29, 2026	2.64	2.6	2.6	2.81	2.6	4,151
September 28, 2026	2.68	2.6	2.6	2.74	2.56	2,672
September 25, 2026	2.6	2.68	2.68	2.68	2.55	4,083
September 24, 2026	2.69	2.65	2.65	2.69	2.6	2,000
September 23, 2026	2.76	2.65	2.65	2.78	2.56	5,456
September 22, 2026	2.65	2.67	2.67	2.67	2.62	294
September 21, 2026	2.85	2.59	2.59	2.92	2.52	40,986
September 18, 2026	2.95	2.86	2.86	2.95	2.85	4,771
September 17, 2026	2.97	2.97	2.97	3.05	2.97	2,675
September 16, 2026	2.96	2.98	2.98	2.99	2.96	6,172
September 15, 2026	3.04	2.98	2.98	3.04	2.97	11,692
September 11, 2026	3.06	3.09	3.09	3.3	2.96	69,729
September 10, 2026	3.35	3.35	3.35	3.4	3.3	9,654
September 09, 2026	3.36	3.36	3.36	3.5	3.36	6,235
September 08, 2026	3.3	3.49	3.49	3.5	3.3	15,588
September 04, 2026	2.97	3.38	3.38	3.38	2.97	4,579
September 03, 2026	3.35	3.35	3.35	3.35	3.35	1,723
September 02, 2026	3.18	3.24	3.24	3.26	3.11	9,254
September 01, 2026	3.21	3.17	3.17	3.21	3.16	2,360
August 31, 2026	3.25	3.3	3.3	3.4	3.25	10,783
August 28, 2026	2.99	3.3	3.3	3.36	2.99	12,275
August 27, 2026	2.98	2.99	2.99	3.08	2.96	2,718
August 26, 2026	3.03	3.14	3.14	3.14	3.03	31
August 25, 2026	3.03	3.03	3.03	3.1	3.03	2,058
August 24, 2026	3.03	3.03	3.03	3.03	3.03	5,915
August 21, 2026	3.06	2.96	2.96	3.14	2.96	10,639
August 20, 2026	2.98	2.98	2.98	2.98	2.98	5,430
August 19, 2026	3.02	3.03	3.03	3.09	3.02	627
August 18, 2026	3.18	3.12	3.12	3.18	3.01	4,267