Cheetah Mobile Inc. (CMCM) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CMCM Stock Price Trajectory (2014–2026)
As of March 2, 2026, Cheetah Mobile Inc. (CMCM) trades at $6.15, representing a +16.3% return over the past year. The stock has delivered a -15.9% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $183.15 on May 20, 2015. From this peak, CMCM has corrected -96.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers TWLO (+0.9% 1Y), NN (+53.4% 1Y), and JFIN (-33.6% 1Y), CMCM has underperformed the peer group average. Compare CMCM vs TWLO →
Historical Price Data
Showing 30 of 2,971 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 6.17 | 6.38 | 6.08 | 6.15 | 6 | +0.16% |
| 2026-02-26 | 5.80 | 6.14 | 5.80 | 6.14 | 6 | +3.94% |
| 2026-02-25 | 5.71 | 5.91 | 5.71 | 5.91 | 5 | +3.45% |
| 2026-02-24 | 5.78 | 5.84 | 5.60 | 5.71 | 5 | -1.72% |
| 2026-02-23 | 5.99 | 5.99 | 5.81 | 5.81 | 5 | -3.01% |
| 2026-02-20 | 5.96 | 6.10 | 5.81 | 5.99 | 5 | +1.35% |
| 2026-02-19 | 5.75 | 5.91 | 5.75 | 5.91 | 7K | +2.60% |
| 2026-02-18 | 5.75 | 5.82 | 5.66 | 5.76 | 3K | +0.17% |
| 2026-02-17 | 5.65 | 5.75 | 5.65 | 5.75 | 3K | +3.42% |
| 2026-02-13 | 5.65 | 5.96 | 5.52 | 5.56 | 20K | -1.59% |
| 2026-02-12 | 6.03 | 6.03 | 5.60 | 5.65 | 26K | -6.30% |
| 2026-02-11 | 6.10 | 6.24 | 6.00 | 6.03 | 6K | -1.15% |
| 2026-02-10 | 6.19 | 6.19 | 6.10 | 6.10 | 3K | -0.49% |
| 2026-02-09 | 6.00 | 6.24 | 6.00 | 6.13 | 6K | +1.66% |
| 2026-02-06 | 6.06 | 6.06 | 5.90 | 6.03 | 13K | +0.84% |
| 2026-02-05 | 6.18 | 6.18 | 5.88 | 5.98 | 26K | -4.32% |
| 2026-02-04 | 6.39 | 6.39 | 6.17 | 6.25 | 26K | -1.19% |
| 2026-02-03 | 6.37 | 6.64 | 6.21 | 6.33 | 20K | -1.17% |
| 2026-02-02 | 5.92 | 6.88 | 5.92 | 6.40 | 48K | +7.02% |
| 2026-01-30 | 6.21 | 6.25 | 5.95 | 5.98 | 30K | -4.32% |
| 2026-01-29 | 6.72 | 6.72 | 6.20 | 6.25 | 35K | -6.86% |
| 2026-01-28 | 6.72 | 6.72 | 6.50 | 6.71 | 9K | +1.51% |
| 2026-01-27 | 6.71 | 6.71 | 6.60 | 6.61 | 24K | -1.64% |
| 2026-01-26 | 6.83 | 7.07 | 6.68 | 6.72 | 20K | -1.75% |
| 2026-01-24 | 7.10 | 7.10 | 6.77 | 6.84 | 10K | 0.00% |
| 2026-01-23 | 7.10 | 7.10 | 6.77 | 6.84 | 10K | -1.16% |
| 2026-01-22 | 6.87 | 7.04 | 6.83 | 6.92 | 13K | +1.17% |
| 2026-01-21 | 6.90 | 6.92 | 6.77 | 6.84 | 11K | -0.15% |
| 2026-01-20 | 6.90 | 6.99 | 6.75 | 6.85 | 13K | -1.30% |
| 2026-01-16 | 6.92 | 6.96 | 6.90 | 6.94 | 6K | -0.14% |
See CMCM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CMCM Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CMCM vs NFLX
See how CMCM stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has CMCM stock performed recently?
CMCM returned +16.3% over the past year, beating its 5-year annualized CAGR of -15.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CMCM's all-time high price?
Cheetah Mobile Inc. reached $183.15 on 2015-05-20. The 52-week high is $9.44. Current 1-year return of +16.3% places the stock closer to historical peaks.
Where can I download CMCM historical price data?
This page provides CMCM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.