Cheetah Mobile Inc. (CMCM) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -34.0%
- 3M
- -45.1%
- YTD
- -51.3%
- 1Y
- -34.8%
- 3Y
- +9.1%
- 5Y
- -23.4%
Loading 10-year price history...
CMCM Historical Performance
CMCM Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +7.2%
- 2015 annual price return
- +3.7%
- 2016 annual price return
- -38.6%
- 2017 annual price return
- +24.5%
- 2018 annual price return
- -48.7%
- 2019 annual price return
- -41.5%
- 2020 annual price return
- -51.5%
- 2021 annual price return
- -24.7%
- 2022 annual price return
- -73.1%
- 2023 annual price return
- +20.6%
- 2024 annual price return
- +108.1%
- 2025 annual price return
- +30.4%
- 2026 annual price return
- -1.8%
CMCM Stock Price Trajectory (2014–2026)
As of June 30, 2026, Cheetah Mobile Inc. (CMCM) trades at $3.05, representing a -34.8% return over the past year. The stock has delivered a -69.4% total return over five years (-23.4% 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 -98.3%, currently trading 52% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers WB (-23.8% 1Y), MOMO (-31.0% 1Y), and JOYY (+29.5% 1Y), CMCM has underperformed the peer group average. Compare CMCM vs WB →
CMCM Historical Price Data · from 2014
Rows 1–50 of 3,054| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 2.98 | 3.09 | 2.98 | 3.05 | 2K | +1.33% |
| 2026-06-26 | 2.83 | 3.08 | 2.80 | 3.01 | 34K | +1.69% |
| 2026-06-25 | 3.46 | 3.50 | 2.84 | 2.96 | 163K | -17.32% |
| 2026-06-24 | 3.41 | 3.65 | 3.41 | 3.58 | 17K | +1.13% |
| 2026-06-23 | 3.54 | 3.66 | 3.51 | 3.54 | 8K | +2.02% |
| 2026-06-22 | 3.44 | 3.49 | 3.44 | 3.47 | 14K | -0.86% |
| 2026-06-18 | 3.52 | 3.67 | 3.36 | 3.50 | 42K | -2.23% |
| 2026-06-17 | 3.40 | 3.64 | 3.40 | 3.58 | 7K | +4.99% |
| 2026-06-16 | 3.56 | 3.77 | 3.32 | 3.41 | 68K | -1.73% |
| 2026-06-15 | 3.65 | 3.65 | 3.43 | 3.47 | 55K | -6.34% |
| 2026-06-12 | 3.68 | 3.85 | 3.67 | 3.71 | 21K | -0.13% |
| 2026-06-11 | 3.74 | 3.84 | 3.67 | 3.71 | 13K | -2.11% |
| 2026-06-10 | 4.05 | 4.12 | 3.70 | 3.79 | 114K | -9.33% |
| 2026-06-09 | 4.19 | 4.39 | 4.18 | 4.18 | 16K | +1.21% |
| 2026-06-08 | 3.99 | 4.19 | 3.99 | 4.13 | 19K | +2.23% |
| 2026-06-05 | 4.09 | 4.17 | 4.00 | 4.04 | 16K | -1.94% |
| 2026-06-04 | 4.08 | 4.16 | 3.92 | 4.12 | 29K | +0.49% |
| 2026-06-03 | 4.38 | 4.39 | 4.10 | 4.10 | 18K | -6.61% |
| 2026-06-02 | 4.32 | 4.68 | 4.32 | 4.39 | 16K | -3.73% |
| 2026-06-01 | 4.51 | 4.63 | 4.21 | 4.56 | 25K | -1.30% |
| 2026-05-29 | 4.70 | 4.89 | 4.45 | 4.62 | 28K | -3.35% |
| 2026-05-28 | 4.40 | 4.80 | 4.40 | 4.78 | 19K | +6.94% |
| 2026-05-27 | 4.62 | 4.75 | 4.36 | 4.47 | 18K | -3.46% |
| 2026-05-26 | 4.71 | 4.76 | 4.50 | 4.63 | 14K | -2.73% |
| 2026-05-22 | 4.38 | 4.80 | 4.31 | 4.76 | 13K | -1.04% |
| 2026-05-21 | 4.73 | 4.90 | 4.70 | 4.81 | 13K | -0.82% |
| 2026-05-20 | 4.93 | 5.01 | 4.73 | 4.85 | 19K | -4.34% |
| 2026-05-19 | 5.10 | 5.23 | 4.92 | 5.07 | 33K | -3.43% |
| 2026-05-18 | 5.22 | 5.45 | 5.13 | 5.25 | 39K | +0.77% |
| 2026-05-15 | 5.28 | 5.29 | 5.10 | 5.21 | 10K | +1.36% |
| 2026-05-14 | 5.41 | 5.41 | 5.07 | 5.14 | 27K | -2.84% |
| 2026-05-13 | 5.02 | 5.37 | 5.02 | 5.29 | 13K | +4.34% |
| 2026-05-12 | 5.05 | 5.14 | 4.80 | 5.07 | 20K | -2.12% |
| 2026-05-11 | 5.33 | 5.33 | 5.01 | 5.18 | 27K | -2.63% |
| 2026-05-08 | 5.44 | 5.44 | 5.32 | 5.32 | 13K | -0.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMCM — Frequently Asked Questions
Quick answers to the most common questions about buying CMCM stock.
How has CMCM stock performed recently?
CMCM declined -34.8% over the past year, below its 5-year annualized CAGR of -23.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -34.8% places the stock further from 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.