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 $104.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $287.56, while $1000 invested 1 year ago would be worth $600.83. This corresponds to total returns of -89.57%, -71.24%, -39.92%, respectively, with annualized returns of -20.22%, -22.05%, -39.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 3.65 | 3.47 | 3.47 | 3.65 | 3.43 | 55,075 |
| June 12, 2026 | 3.68 | 3.71 | 3.71 | 3.85 | 3.67 | 21,260 |
| June 11, 2026 | 3.74 | 3.71 | 3.71 | 3.84 | 3.67 | 13,035 |
| June 10, 2026 | 4.05 | 3.79 | 3.79 | 4.12 | 3.7 | 114,263 |
| June 09, 2026 | 4.19 | 4.18 | 4.18 | 4.39 | 4.18 | 16,273 |
| June 08, 2026 | 3.99 | 4.13 | 4.13 | 4.19 | 3.99 | 19,270 |
| June 05, 2026 | 4.09 | 4.04 | 4.04 | 4.17 | 4 | 14,409 |
| June 04, 2026 | 4.08 | 4.12 | 4.12 | 4.16 | 3.92 | 28,623 |
| June 03, 2026 | 4.3 | 4.1 | 4.1 | 4.39 | 4.1 | 18,206 |
| 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 |
AD
