Cheetah Mobile Inc. (CMCM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMCM Historical Return
If you invested $1000 in Cheetah Mobile Inc. (CMCM) 10 years ago, it would be worth $91.85 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $321.88, while $1000 invested 1 year ago would be worth $376.37. This corresponds to total returns of -90.81%, -67.81%, -62.36%, respectively, with annualized returns of -21.23%, -20.29%, -62.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMCM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 3.16 | 3.15 | 3.15 | 3.2 | 3.15 | 2,892 |
| August 14, 2026 | 3 | 3.33 | 3.33 | 3.49 | 3 | 7,184 |
| August 13, 2026 | 3.1 | 3.05 | 3.05 | 3.16 | 3.05 | 1,685 |
| August 12, 2026 | 3.02 | 3.02 | 3.02 | 3.08 | 3.02 | 2,706 |
| August 11, 2026 | 2.92 | 3.16 | 3.16 | 3.21 | 2.88 | 5,316 |
| August 10, 2026 | 3.05 | 3.16 | 3.16 | 3.2 | 3.05 | 11,328 |
| August 07, 2026 | 3.27 | 3.11 | 3.11 | 3.27 | 3.11 | 3,495 |
| August 06, 2026 | 3.15 | 3.28 | 3.28 | 3.28 | 2.97 | 15,837 |
| August 05, 2026 | 2.96 | 3.06 | 3.06 | 3.09 | 2.96 | 3,597 |
| August 04, 2026 | 2.9 | 3.07 | 3.07 | 3.07 | 2.88 | 5,496 |
| August 03, 2026 | 2.79 | 2.88 | 2.88 | 2.88 | 2.79 | 2,248 |
| July 31, 2026 | 2.81 | 2.79 | 2.79 | 2.81 | 2.79 | 3,604 |
| July 30, 2026 | 2.74 | 2.85 | 2.85 | 2.94 | 2.7 | 8,883 |
| July 29, 2026 | 2.82 | 2.83 | 2.83 | 2.83 | 2.81 | 1,642 |
| July 28, 2026 | 2.71 | 2.9 | 2.9 | 2.95 | 2.68 | 11,142 |
| July 27, 2026 | 2.82 | 2.84 | 2.84 | 2.85 | 2.81 | 2,944 |
| July 23, 2026 | 2.92 | 2.88 | 2.88 | 2.92 | 2.83 | 6,911 |
| July 22, 2026 | 3 | 2.91 | 2.91 | 3 | 2.9 | 6,295 |
| July 21, 2026 | 3.05 | 3.02 | 3.02 | 3.05 | 2.94 | 11,284 |
| July 20, 2026 | 3.1 | 3.02 | 3.02 | 3.1 | 3.02 | 7,644 |
| July 17, 2026 | 3.07 | 3.12 | 3.12 | 3.15 | 3.05 | 2,659 |
| July 16, 2026 | 3.06 | 3.14 | 3.14 | 3.14 | 3.05 | 3,084 |
| July 15, 2026 | 3.05 | 3.11 | 3.11 | 3.13 | 3.05 | 7,815 |
| July 14, 2026 | 3.07 | 3.03 | 3.03 | 3.07 | 3.03 | 2,904 |
| July 13, 2026 | 3.19 | 3.07 | 3.07 | 3.19 | 3.07 | 975 |
| July 10, 2026 | 3.05 | 3.12 | 3.12 | 3.14 | 3.05 | 5,630 |
| July 09, 2026 | 3.04 | 3.09 | 3.09 | 3.24 | 3.04 | 1,679 |
| July 08, 2026 | 3.03 | 3.1 | 3.1 | 3.07 | 3.02 | 12,537 |
| July 07, 2026 | 3.16 | 3.07 | 3.07 | 3.16 | 3.06 | 5,212 |
| July 06, 2026 | 3.19 | 3.21 | 3.21 | 3.3 | 3.08 | 13,019 |
| July 02, 2026 | 3.36 | 3.14 | 3.14 | 3.36 | 3.14 | 7,335 |
| July 01, 2026 | 3.03 | 3.31 | 3.31 | 3.34 | 3.03 | 7,560 |
| June 30, 2026 | 3.1 | 3.02 | 3.02 | 3.23 | 3.02 | 23,643 |
| June 29, 2026 | 2.98 | 3.05 | 3.05 | 3.09 | 2.98 | 1,087 |
| June 26, 2026 | 2.83 | 3.01 | 3.01 | 3.08 | 2.8 | 33,877 |
| June 25, 2026 | 3.46 | 2.96 | 2.96 | 3.5 | 2.84 | 163,262 |
| June 24, 2026 | 3.41 | 3.58 | 3.58 | 3.65 | 3.41 | 16,658 |
| June 23, 2026 | 3.54 | 3.54 | 3.54 | 3.66 | 3.51 | 8,493 |
| June 22, 2026 | 3.45 | 3.47 | 3.47 | 3.49 | 3.45 | 13,596 |
| June 18, 2026 | 3.52 | 3.5 | 3.5 | 3.67 | 3.37 | 40,448 |
| June 17, 2026 | 3.4 | 3.58 | 3.58 | 3.64 | 3.4 | 7,438 |
| June 16, 2026 | 3.56 | 3.4 | 3.4 | 3.68 | 3.32 | 67,460 |
AD
