Cheetah Mobile Inc.
CMCMNYSECommunication Services● Active
$4.05
+$0.01(+0.25%)
Market Cap$2484230
P/E Ratio—
52W High$9.44
52W Low$3.92
Cheetah Mobile Inc.（CMCM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmcm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.50
Jun 10, 2021
-71.1% from here
5-Year Low5Y
$1.41
Nov 11, 2022
+197.2% from low
IPO Priceadj.
$70.50
May 8, 2014
-94.1% since IPO
1 Year Ago
$4.16
Jun 9, 2025
+0.7% in 1Y
5 Years Ago
$13.20
Jun 8, 2021
-68.3% in 5Y
10 Years Ago
$56.00
Jun 8, 2016
-92.5% in 10Y
Historical Price Data · CMCM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.99 | $4.12 | $3.99 | $4.12 | $4.12 | 4K | +3.13% |
| Jun 5, 2026 | $4.09 | $4.17 | $4.00 | $4.04 | $4.04 | 16K | -1.22% |
| Jun 4, 2026 | $4.08 | $4.16 | $3.92 | $4.12 | $4.12 | 29K | +0.98% |
| Jun 3, 2026 | $4.30 | $4.39 | $4.10 | $4.10 | $4.10 | 18K | -4.65% |
| Jun 2, 2026 | $4.32 | $4.68 | $4.32 | $4.39 | $4.39 | 16K | +1.62% |
| Jun 1, 2026 | $4.51 | $4.63 | $4.21 | $4.56 | $4.56 | 25K | +1.11% |
| May 29, 2026 | $4.76 | $4.87 | $4.45 | $4.62 | $4.62 | 28K | -2.94% |
| May 28, 2026 | $4.46 | $4.80 | $4.42 | $4.78 | $4.78 | 20K | +7.17% |
| May 27, 2026 | $4.58 | $4.75 | $4.36 | $4.47 | $4.47 | 18K | -2.40% |
| May 26, 2026 | $4.72 | $4.76 | $4.50 | $4.63 | $4.63 | 14K | -1.91% |
| May 22, 2026 | $4.38 | $4.80 | $4.31 | $4.76 | $4.76 | 13K | +8.68% |
| May 21, 2026 | $4.80 | $4.90 | $4.70 | $4.81 | $4.81 | 13K | +0.21% |
| May 20, 2026 | $4.93 | $5.01 | $4.73 | $4.85 | $4.85 | 19K | -1.62% |
| May 19, 2026 | $5.10 | $5.23 | $4.92 | $4.98 | $4.98 | 34K | -2.35% |
| May 18, 2026 | $5.22 | $5.45 | $5.13 | $5.25 | $5.25 | 39K | +0.57% |
| May 15, 2026 | $5.10 | $5.25 | $5.10 | $5.21 | $5.21 | 10K | +2.16% |
| May 14, 2026 | $5.27 | $5.50 | $5.14 | $5.14 | $5.14 | 27K | -2.47% |
| May 13, 2026 | $5.02 | $5.37 | $5.02 | $5.29 | $5.29 | 13K | +5.38% |
| May 12, 2026 | $5.05 | $5.14 | $4.80 | $5.07 | $5.07 | 20K | +0.40% |
| May 11, 2026 | $5.33 | $5.33 | $5.01 | $5.09 | $5.09 | 28K | -4.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMCM
Jan 1 → Dec 31 · 6 years2026-31.5%$6.01 → $4.12
-31.5%
2025+27.7%$4.70 → $6.00
+27.7%
2024+112.0%$2.17 → $4.60
+112.0%
2023+23.9%$1.84 → $2.28
+23.9%
2022-70.8%$6.30 → $1.84
-70.8%
2021-48.5%$13.30 → $6.85
-48.5%
Best Year2024 · +112.0%
Worst Year2022 · -70.8%
Positive Years3 / 6
Avg Annual Return+2.1%
6Y Total Return-69.1%
6Y CAGR~-17.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$364.26+0.00%
Mkt Cap $4.41T
Alphabet Inc.
GOOG
$361.32+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$586.84+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.08+0.00%
Mkt Cap $345.6B
T-Mobile US, Inc.
TMUS
$178.61+0.00%
Mkt Cap $193.3B
Verizon Communications Inc.
VZ
$45.31+0.00%
Mkt Cap $189.2B
The Walt Disney Company
DIS
$98.83+0.00%
Mkt Cap $171.6B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$500.61+0.00%
Mkt Cap $102.9BWhat If You Invested in CMCM?
If you invested $1,000 in CMCM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$75
Total Return-92.5%
CAGR~-22.8% / yr
Profit$-925
Based on Jun 8, 2016 · $56.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cheetah Mobile Inc.（CMCM）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMCM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMCM 历史股价FMP 日线复权 OHLCV