If you invested $1000 in Cheetah Mobile Inc. (CMCM) 10 years ago, it would be worth $77.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $322.99, while $1000 invested 1 year ago would be worth $311.02. This corresponds to total returns of -92.22%, -67.7%, -68.9%, respectively, with annualized returns of -22.53%, -20.24%, -68.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |