Cheetah Mobile Stock Price History
NYSE: CMCMTechnologyComputer Software: Prepackaged SoftwareUSD
2.48+0.085 (+3.55%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
CMCM price history at a glance
The price history for Cheetah Mobile (CMCM) on this page begins on May 5, 2014, when the stock closed at $71.30; it most recently closed at $2.48 on October 5, 2026. The highest price in this record is $183.15, reached on May 18, 2015; the latest close is 98.6% below that peak. Across the 11 complete calendar years in the table, CMCM finished higher in 5 and lower in 6. Its best year was 2024 (+98.5%) and its worst was 2022 (-73.1%).
Over roughly 12 years the share price changed -96.5%, a -23.7% compound annual price return (excluding dividends). In the last 12 months alone, CMCM has lost 70.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $183.15
- Date of high
- May 18, 2015
- Low since 2014
- $1.41
- Date of low
- Nov 7, 2022
- 52-week high
- $9.00
- 52-week low
- $2.40
- IPO year
- 2022
- Last close
- $2.48
CMCM returns
1 week
-8.15%
1 month
-28.94%
3 months
-19.35%
6 months
-54.66%
Year to date
-58.67%
1 year
-70.26%
3 years
+45.03%
5 years
-68.00%
CMCM price return, excluding dividends.
CMCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.48 | -60.38% |
| 2025 | 6.26 | +38.34% |
| 2024 | 4.53 | +98.46% |
| 2023 | 2.28 | +23.91% |
| 2022 | 1.84 | -73.14% |
| 2021 | 6.85 | -23.89% |
| 2020 | 9.00 | -51.09% |
| 2019 | 18.40 | -39.67% |
| 2018 | 30.50 | -49.50% |
| 2017 | 60.40 | +26.36% |
| 2016 | 47.80 | -40.32% |
| 2015 | 80.10 | +3.69% |
| 2014* | 77.25 | +8.35% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
CMCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.68 | 2.68 | 2.47 | 2.48 | +3.55% | |
| 2.50 | 2.50 | 2.40 | 2.40 | -4.96% | |
| 2.57 | 2.61 | 2.51 | 2.52 | -3.82% | |
| 2.70 | 2.80 | 2.55 | 2.62 | -2.96% | |
| 2.70 | 2.80 | 2.70 | 2.70 | +3.85% | |
| 2.80 | 2.80 | 2.60 | 2.60 | -10.34% | |
| 2.76 | 3.02 | 2.76 | 2.90 | +7.01% | |
| 2.64 | 2.81 | 2.60 | 2.71 | +4.23% | |
| 2.68 | 2.74 | 2.60 | 2.60 | -2.99% | |
| 2.60 | 2.68 | 2.55 | 2.68 | +1.13% | |
| 2.69 | 2.69 | 2.60 | 2.65 | 0.00% | |
| 2.76 | 2.78 | 2.56 | 2.65 | -0.38% | |
| 2.65 | 2.67 | 2.65 | 2.66 | +2.11% | |
| 2.85 | 2.92 | 2.50 | 2.61 | -8.92% | |
| 2.93 | 2.96 | 2.85 | 2.86 | -3.70% | |
| 2.97 | 3.05 | 2.97 | 2.97 | -0.17% | |
| 2.96 | 2.99 | 2.96 | 2.98 | -0.17% | |
| 3.04 | 3.06 | 2.96 | 2.98 | -1.97% | |
| 3.05 | 3.06 | 3.02 | 3.04 | -1.62% | |
| 3.30 | 3.30 | 2.96 | 3.09 | -7.62% | |
| 3.54 | 3.54 | 3.30 | 3.35 | -4.15% | |
| 3.50 | 3.50 | 3.48 | 3.49 | 0.00% | |
| 3.30 | 3.50 | 3.30 | 3.49 | +3.25% | |
| 2.97 | 3.38 | 2.97 | 3.38 | +0.90% | |
| 3.35 | 3.35 | 3.35 | 3.35 | +3.40% | |
| 3.18 | 3.26 | 3.10 | 3.24 | +0.93% | |
| 3.39 | 3.39 | 3.21 | 3.21 | -5.03% | |
| 3.25 | 3.40 | 3.25 | 3.38 | +2.42% | |
| 2.99 | 3.36 | 2.99 | 3.30 | +10.37% | |
| 2.98 | 3.03 | 2.96 | 2.99 | -1.32% | |
| 3.03 | 3.03 | 3.03 | 3.03 | 0.00% | |
| 3.10 | 3.10 | 3.03 | 3.03 | 0.00% | |
| 2.96 | 3.15 | 2.96 | 3.03 | +2.36% | |
| 3.14 | 3.15 | 2.96 | 2.96 | +0.68% | |
| 3.05 | 3.05 | 2.90 | 2.94 | -2.97% | |
| 3.02 | 3.09 | 3.02 | 3.03 | -2.88% | |
| 3.18 | 3.18 | 3.01 | 3.12 | -0.95% | |
| 3.16 | 3.20 | 3.15 | 3.15 | -5.41% | |
| 3.00 | 3.49 | 3.00 | 3.33 | +9.18% | |
| 3.10 | 3.16 | 3.05 | 3.05 | +0.99% | |
| 3.02 | 3.08 | 3.02 | 3.02 | -4.43% | |
| 2.92 | 3.21 | 2.88 | 3.16 | 0.00% | |
| 3.05 | 3.20 | 3.05 | 3.16 | +1.61% | |
| 3.27 | 3.27 | 3.11 | 3.11 | -4.37% | |
| 2.97 | 3.32 | 2.97 | 3.25 | +9.13% | |
| 2.96 | 3.09 | 2.96 | 2.98 | -2.77% | |
| 2.90 | 3.07 | 2.88 | 3.07 | +6.35% | |
| 2.79 | 2.88 | 2.79 | 2.88 | +3.30% | |
| 2.81 | 2.81 | 2.79 | 2.79 | -2.11% | |
| 2.74 | 2.94 | 2.70 | 2.85 | +1.42% | |
| 2.82 | 2.83 | 2.81 | 2.81 | -3.77% | |
| 2.71 | 2.95 | 2.68 | 2.92 | +3.00% | |
| 2.82 | 2.85 | 2.81 | 2.84 | -0.87% | |
| 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | |
| 2.92 | 2.92 | 2.83 | 2.88 | -1.03% | |
| 3.00 | 3.00 | 2.90 | 2.91 | -3.64% | |
| 3.05 | 3.05 | 2.94 | 3.02 | 0.00% | |
| 3.10 | 3.10 | 3.02 | 3.02 | -3.21% | |
| 3.07 | 3.15 | 3.05 | 3.12 | -0.48% | |
| 3.06 | 3.14 | 3.05 | 3.14 | +0.80% | |
| 3.05 | 3.14 | 3.05 | 3.11 | +2.64% | |
| 3.07 | 3.07 | 3.02 | 3.03 | -1.30% | |
| 3.19 | 3.19 | 3.07 | 3.07 | -0.16% | |
| 3.05 | 3.14 | 3.05 | 3.08 | +0.82% | |
| 3.04 | 3.24 | 3.04 | 3.05 | +0.66% | |
| 3.03 | 3.07 | 3.02 | 3.03 | -1.30% | |
| 3.16 | 3.16 | 3.06 | 3.07 | -4.36% | |
| 3.19 | 3.30 | 3.08 | 3.21 | +2.23% | |
| 3.36 | 3.36 | 3.14 | 3.14 | -5.14% | |
| 3.03 | 3.34 | 3.03 | 3.31 | +9.60% | |
| 3.10 | 3.23 | 3.01 | 3.02 | -0.98% | |
| 2.98 | 3.09 | 2.98 | 3.05 | +1.33% | |
| 2.83 | 3.08 | 2.80 | 3.01 | -0.99% | |
| 3.50 | 3.58 | 2.65 | 3.04 | -15.08% | |
| 3.65 | 3.65 | 3.47 | 3.58 | -1.65% | |
| 3.52 | 3.66 | 3.51 | 3.64 | +4.90% | |
| 3.42 | 3.51 | 3.37 | 3.47 | -0.86% | |
| 3.49 | 3.67 | 3.36 | 3.50 | -2.23% | |
| 3.40 | 3.64 | 3.40 | 3.58 | +4.99% | |
| 3.56 | 3.77 | 3.32 | 3.41 | -1.73% | |
| 3.65 | 3.86 | 3.37 | 3.47 | -6.34% | |
| 3.68 | 3.85 | 3.67 | 3.71 | -0.13% | |
| 3.84 | 3.84 | 3.67 | 3.71 | -2.11% | |
| 4.05 | 4.12 | 3.70 | 3.79 | -9.33% | |
| 4.19 | 4.39 | 4.18 | 4.18 | +1.21% | |
| 3.99 | 4.19 | 3.99 | 4.13 | +2.23% | |
| 4.09 | 4.17 | 4.00 | 4.04 | -1.94% | |
| 4.08 | 4.16 | 3.92 | 4.12 | +0.49% | |
| 4.30 | 4.39 | 4.10 | 4.10 | -6.61% | |
| 4.32 | 4.68 | 4.32 | 4.39 | -3.73% | |
| 4.51 | 4.63 | 4.21 | 4.56 | -1.30% | |
| 4.76 | 4.87 | 4.45 | 4.62 | -3.35% | |
| 4.46 | 4.80 | 4.42 | 4.78 | +6.94% | |
| 4.58 | 4.75 | 4.36 | 4.47 | -3.46% | |
| 4.72 | 4.76 | 4.50 | 4.63 | -2.73% | |
| 4.38 | 4.80 | 4.31 | 4.76 | -1.04% | |
| 4.80 | 4.90 | 4.70 | 4.81 | -0.82% | |
| 4.93 | 5.01 | 4.73 | 4.85 | -2.61% | |
| 5.10 | 5.23 | 4.92 | 4.98 | -5.14% | |
| 5.22 | 5.45 | 5.13 | 5.25 | +0.77% | |
| 5.10 | 5.25 | 5.10 | 5.21 | +1.36% | |
| 5.27 | 5.50 | 5.14 | 5.14 | -2.84% | |
| 5.02 | 5.37 | 5.02 | 5.29 | +4.34% | |
| 5.05 | 5.14 | 4.80 | 5.07 | -0.39% | |
| 5.33 | 5.33 | 5.01 | 5.09 | -4.32% | |
| 5.44 | 5.44 | 5.32 | 5.32 | -0.19% | |
| 5.36 | 5.45 | 5.33 | 5.33 | -0.56% | |
| 5.31 | 5.40 | 5.30 | 5.36 | 0.00% | |
| 5.45 | 5.59 | 5.31 | 5.36 | +2.49% | |
| 5.32 | 5.41 | 5.18 | 5.23 | -1.69% | |
| 5.57 | 5.65 | 5.31 | 5.32 | -2.21% | |
| 5.40 | 5.68 | 5.27 | 5.44 | -0.73% | |
| 5.64 | 5.94 | 5.45 | 5.48 | -1.44% | |
| 5.30 | 5.64 | 5.26 | 5.56 | +3.93% | |
| 5.35 | 5.52 | 5.28 | 5.35 | 0.00% | |
| 5.40 | 5.52 | 5.34 | 5.35 | -1.11% | |
| 5.40 | 5.60 | 5.36 | 5.41 | -0.18% | |
| 5.57 | 5.57 | 5.41 | 5.42 | -0.37% | |
| 5.75 | 5.86 | 5.42 | 5.44 | -3.55% | |
| 5.95 | 5.95 | 5.48 | 5.64 | -2.25% | |
| 5.83 | 5.84 | 5.70 | 5.77 | +3.04% | |
| 5.66 | 5.83 | 5.60 | 5.60 | -1.75% | |
| 5.69 | 5.95 | 5.69 | 5.70 | +0.18% | |
| 5.53 | 5.90 | 5.53 | 5.69 | +1.79% | |
| 5.45 | 5.73 | 5.45 | 5.59 | +2.19% | |
| 5.76 | 5.76 | 5.47 | 5.47 | -2.50% | |
| 5.72 | 6.47 | 5.61 | 5.61 | -2.60% | |
| 5.83 | 6.02 | 5.68 | 5.76 | +1.59% | |
| 5.88 | 5.88 | 5.61 | 5.67 | 0.00% | |
| 5.58 | 5.86 | 5.56 | 5.67 | +1.98% | |
| 5.43 | 5.90 | 5.43 | 5.56 | +1.09% | |
| 5.63 | 5.74 | 5.50 | 5.50 | -0.18% | |
| 5.52 | 5.82 | 5.39 | 5.51 | -0.90% | |
| 5.90 | 6.18 | 5.50 | 5.56 | -5.76% | |
| 6.10 | 6.21 | 5.85 | 5.90 | -3.12% | |
| 6.60 | 6.60 | 6.02 | 6.09 | -8.56% | |
| 6.93 | 6.93 | 6.59 | 6.66 | -5.26% | |
| 7.08 | 7.12 | 6.78 | 7.03 | -0.28% | |
| 6.83 | 7.38 | 6.79 | 7.05 | +4.14% | |
| 6.85 | 7.00 | 6.75 | 6.77 | -0.88% | |
| 7.15 | 7.15 | 6.80 | 6.83 | -5.79% | |
| 7.28 | 7.44 | 7.25 | 7.25 | +0.14% | |
| 7.11 | 7.40 | 7.05 | 7.24 | +1.26% | |
| 6.98 | 7.59 | 6.98 | 7.15 | +4.23% | |
| 6.85 | 7.00 | 6.76 | 6.86 | +0.29% | |
| 6.91 | 7.10 | 6.67 | 6.84 | -1.16% | |
| 7.45 | 7.49 | 6.80 | 6.92 | -7.73% | |
| 7.64 | 7.75 | 7.43 | 7.50 | -1.96% | |
| 7.86 | 8.30 | 7.28 | 7.65 | -0.39% | |
| 7.53 | 7.98 | 7.45 | 7.68 | +1.99% | |
| 6.93 | 7.56 | 6.90 | 7.53 | +8.35% | |
| 6.29 | 7.00 | 6.29 | 6.95 | +12.46% | |
| 6.40 | 6.64 | 6.15 | 6.18 | -7.07% | |
| 5.91 | 6.65 | 5.91 | 6.65 | +8.13% | |
| 6.20 | 6.38 | 6.05 | 6.15 | +0.16% | |
| 5.80 | 6.14 | 5.80 | 6.14 | +3.94% | |
| 5.71 | 5.91 | 5.71 | 5.91 | +3.45% | |
| 5.78 | 5.84 | 5.60 | 5.71 | -1.72% | |
| 5.99 | 5.99 | 5.81 | 5.81 | -3.01% | |
| 5.81 | 6.10 | 5.81 | 5.99 | +1.35% | |
| 5.75 | 5.91 | 5.75 | 5.91 | +2.60% | |
| 5.71 | 5.89 | 5.56 | 5.76 | +3.41% | |
| 5.62 | 5.75 | 5.57 | 5.57 | +0.18% | |
| 5.65 | 5.96 | 5.52 | 5.56 | -1.59% | |
| 6.03 | 6.03 | 5.60 | 5.65 | -6.30% | |
| 6.10 | 6.24 | 6.00 | 6.03 | -1.15% | |
| 6.19 | 6.19 | 6.10 | 6.10 | -0.49% | |
| 6.00 | 6.24 | 6.00 | 6.13 | +1.66% | |
| 6.06 | 6.06 | 5.90 | 6.03 | +0.84% | |
| 6.18 | 6.18 | 5.88 | 5.98 | -4.32% | |
| 6.39 | 6.39 | 6.17 | 6.25 | -1.19% | |
| 6.37 | 6.64 | 6.21 | 6.33 | -1.17% | |
| 5.92 | 6.88 | 5.92 | 6.40 | +7.02% | |
| 6.21 | 6.25 | 5.95 | 5.98 | -4.32% | |
| 6.72 | 6.72 | 6.20 | 6.25 | -6.86% | |
| 6.72 | 6.72 | 6.51 | 6.71 | +1.51% | |
| 6.71 | 6.71 | 6.60 | 6.61 | -1.64% | |
| 6.83 | 7.07 | 6.68 | 6.72 | -1.75% | |
| 7.10 | 7.10 | 6.77 | 6.84 | -1.16% | |
| 6.87 | 7.05 | 6.83 | 6.92 | +1.17% | |
| 6.90 | 6.92 | 6.77 | 6.84 | -0.15% | |
| 6.90 | 6.99 | 6.75 | 6.85 | -1.30% | |
| 6.92 | 6.96 | 6.90 | 6.94 | -0.14% | |
| 6.95 | 7.02 | 6.95 | 6.95 | +0.14% | |
| 6.90 | 7.01 | 6.90 | 6.94 | +0.14% | |
| 6.94 | 7.10 | 6.81 | 6.93 | -2.67% | |
| 6.47 | 7.20 | 6.47 | 7.12 | +9.54% | |
| 6.36 | 6.66 | 6.36 | 6.50 | +3.01% | |
| 6.47 | 6.54 | 6.29 | 6.31 | -2.92% | |
| 6.43 | 6.57 | 6.43 | 6.50 | +0.85% | |
| 6.74 | 6.75 | 6.45 | 6.45 | -2.35% | |
| 6.29 | 6.66 | 6.29 | 6.60 | +5.43% | |
| 6.01 | 6.31 | 6.01 | 6.26 | +4.33% | |
| 5.94 | 6.19 | 5.82 | 6.00 | +1.69% | |
| 5.89 | 5.95 | 5.87 | 5.90 | +0.51% | |
| 6.03 | 6.22 | 5.81 | 5.87 | -7.41% | |
| 6.40 | 6.40 | 6.33 | 6.34 | -0.31% | |
| 6.47 | 6.59 | 6.34 | 6.36 | -2.30% | |
| 6.58 | 6.62 | 6.46 | 6.51 | -1.36% | |
| 6.98 | 6.98 | 6.53 | 6.60 | -1.79% | |
| 6.63 | 6.87 | 6.63 | 6.72 | +3.70% | |
| 6.63 | 6.72 | 6.43 | 6.48 | -1.37% | |
| 6.90 | 6.90 | 6.51 | 6.57 | -2.38% | |
| 6.59 | 6.81 | 6.59 | 6.73 | +0.75% | |
| 6.70 | 6.80 | 6.55 | 6.68 | -0.60% | |
| 6.85 | 6.89 | 6.72 | 6.72 | -5.22% | |
| 6.93 | 7.34 | 6.85 | 7.09 | +1.87% | |
| 6.90 | 7.01 | 6.56 | 6.96 | +1.31% | |
| 6.65 | 6.90 | 6.64 | 6.87 | +1.18% | |
| 6.91 | 6.95 | 6.72 | 6.79 | -1.16% | |
| 6.85 | 6.90 | 6.85 | 6.87 | +1.03% | |
| 6.81 | 7.00 | 6.71 | 6.80 | -0.15% | |
| 6.82 | 7.06 | 6.80 | 6.81 | +0.15% | |
| 7.22 | 7.59 | 6.54 | 6.80 | -9.45% | |
| 7.65 | 7.80 | 7.29 | 7.51 | -3.59% | |
| 7.39 | 7.99 | 7.39 | 7.79 | +5.56% | |
| 9.00 | 9.00 | 7.26 | 7.38 | -13.28% | |
| 7.99 | 8.61 | 7.99 | 8.51 | +7.86% | |
| 6.53 | 7.90 | 6.53 | 7.89 | +22.52% | |
| 6.47 | 6.60 | 6.25 | 6.44 | -0.31% | |
| 6.49 | 6.70 | 6.30 | 6.46 | +1.57% | |
| 6.53 | 6.58 | 6.29 | 6.36 | -0.16% | |
| 6.50 | 6.70 | 6.21 | 6.37 | -3.04% | |
| 6.73 | 6.83 | 6.50 | 6.57 | -1.65% | |
| 6.51 | 6.86 | 6.51 | 6.68 | +0.91% | |
| 7.10 | 7.41 | 6.62 | 6.62 | -8.94% | |
| 7.24 | 7.27 | 7.11 | 7.27 | -0.41% | |
| 7.39 | 7.39 | 7.25 | 7.30 | -1.22% | |
| 7.26 | 7.53 | 7.26 | 7.39 | +1.79% | |
| 7.33 | 7.33 | 7.08 | 7.26 | -3.59% | |
| 7.50 | 7.62 | 7.39 | 7.53 | +1.21% | |
| 7.20 | 7.44 | 7.20 | 7.44 | +2.90% | |
| 7.26 | 7.49 | 7.10 | 7.23 | -2.95% | |
| 7.43 | 7.65 | 7.29 | 7.45 | +0.13% | |
| 7.75 | 7.76 | 7.30 | 7.44 | -4.12% | |
| 7.48 | 7.80 | 7.37 | 7.76 | +4.58% | |
| 7.68 | 7.76 | 7.42 | 7.42 | -2.75% | |
| 7.61 | 7.63 | 7.40 | 7.63 | +0.53% | |
| 7.18 | 7.69 | 7.09 | 7.59 | +6.15% | |
| 7.12 | 7.27 | 7.00 | 7.15 | +0.99% | |
| 7.00 | 7.46 | 7.00 | 7.08 | +0.71% | |
| 7.38 | 7.38 | 6.86 | 7.03 | -5.51% | |
| 7.59 | 7.75 | 7.36 | 7.44 | -3.12% | |
| 7.46 | 7.82 | 7.46 | 7.68 | +3.92% | |
| 7.22 | 7.66 | 7.12 | 7.39 | +0.14% | |
| 7.92 | 8.10 | 7.20 | 7.38 | -6.11% | |
| 8.23 | 8.36 | 7.85 | 7.86 | -2.00% | |
| 7.81 | 8.23 | 7.75 | 8.02 | +2.04% | |
| 7.42 | 8.41 | 7.42 | 7.86 | +8.26% | |
| 8.30 | 8.48 | 7.03 | 7.26 | -12.95% | |
| 8.39 | 8.50 | 8.21 | 8.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMCM chart for longer ranges.