Cheetah Mobile Inc. (CMCM) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
CMCM Historical Performance
Short-Term Returns
CMCM Stock Price Trajectory (2014–2026)
As of May 8, 2026, Cheetah Mobile Inc. (CMCM) trades at $5.33, representing a +39.9% return over the past year. The stock has delivered a -48.0% total return over five years (-12.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $183.15 on May 20, 2015. From this peak, CMCM has corrected -97.1%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers WB (+0.6% 1Y), MOMO (+6.7% 1Y), and JOYY (+37.8% 1Y), CMCM has underperformed the peer group average. Compare CMCM vs WB →
CMCM Historical Price Data (2025–2026)
Showing 30 of 3,019 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.36 | 5.45 | 5.33 | 5.33 | 5K | -0.56% |
| 2026-05-06 | 5.31 | 5.40 | 5.30 | 5.36 | 8K | 0.00% |
| 2026-05-05 | 5.45 | 5.59 | 5.25 | 5.36 | 5K | +2.49% |
| 2026-05-04 | 5.32 | 5.41 | 5.18 | 5.23 | 24K | -1.69% |
| 2026-05-01 | 5.57 | 5.65 | 5.31 | 5.32 | 7K | -6.17% |
| 2026-04-30 | 5.37 | 5.67 | 5.27 | 5.67 | 12K | +7.39% |
| 2026-04-29 | 5.51 | 5.51 | 5.28 | 5.28 | 6K | -5.04% |
| 2026-04-28 | 5.30 | 5.63 | 5.26 | 5.56 | 19K | +4.12% |
| 2026-04-27 | 5.42 | 5.45 | 5.32 | 5.34 | 10K | -0.19% |
| 2026-04-24 | 5.40 | 5.52 | 5.33 | 5.35 | 9K | -1.11% |
| 2026-04-23 | 5.60 | 5.60 | 5.36 | 5.41 | 24K | -0.18% |
| 2026-04-22 | 5.57 | 5.57 | 5.40 | 5.42 | 6K | -0.37% |
| 2026-04-21 | 5.75 | 5.75 | 5.42 | 5.44 | 15K | -3.55% |
| 2026-04-20 | 5.95 | 5.95 | 5.48 | 5.64 | 17K | -2.42% |
| 2026-04-17 | 5.83 | 5.84 | 5.70 | 5.78 | 9K | +3.21% |
| 2026-04-16 | 5.66 | 5.83 | 5.60 | 5.60 | 5K | -1.75% |
| 2026-04-15 | 5.71 | 5.77 | 5.70 | 5.70 | 7K | +0.18% |
| 2026-04-14 | 5.53 | 5.90 | 5.53 | 5.69 | 15K | +1.79% |
| 2026-04-13 | 5.45 | 5.70 | 5.45 | 5.59 | 4K | +2.19% |
| 2026-04-10 | 5.76 | 5.76 | 5.47 | 5.47 | 39K | -2.50% |
| 2026-04-09 | 5.72 | 6.47 | 5.61 | 5.61 | 30K | -2.60% |
| 2026-04-08 | 5.83 | 6.02 | 5.68 | 5.76 | 11K | +1.59% |
| 2026-04-07 | 5.88 | 5.88 | 5.67 | 5.67 | 4K | 0.00% |
| 2026-04-06 | 5.58 | 5.86 | 5.56 | 5.67 | 5K | +0.89% |
| 2026-04-02 | 5.43 | 5.90 | 5.43 | 5.62 | 39K | +2.18% |
| 2026-04-01 | 5.63 | 5.74 | 5.50 | 5.50 | 10K | -0.18% |
| 2026-03-31 | 5.52 | 5.82 | 5.39 | 5.51 | 35K | -0.90% |
| 2026-03-30 | 5.90 | 6.18 | 5.50 | 5.56 | 44K | -5.76% |
| 2026-03-27 | 6.10 | 6.21 | 5.85 | 5.90 | 40K | -3.12% |
| 2026-03-26 | 6.60 | 6.60 | 6.02 | 6.09 | 105K | -8.56% |
See CMCM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CMCM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CMCM vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonCMCM — Frequently Asked Questions
Quick answers to the most common questions about buying CMCM stock.
How has CMCM stock performed recently?
CMCM returned +39.9% over the past year, beating its 5-year annualized CAGR of -12.3%. 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 +39.9% 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.