NYSE · CMCM · stock
Cheetah Mobile Inc. (CMCM) stock price history
Every NYSE trading session of Cheetah Mobile Inc. from May 8, 2014 to Nov 11, 2026: 3,141 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMCM adjusted close, 2014 to 2026
- $91.84
- All time high, 2015
- $9.00
- 52 week high, $2.05 low
- 3,141
- Daily sessions since 2014
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CMCM key facts
- Cheetah Mobile Inc. (CMCM) closed at $2.20 on Nov 11, 2026 on NYSE.
- CMCM's all time high close is $91.84, set on May 20, 2015; its all time low close is $1.51 on Nov 10, 2022.
- CMCM's 52 week range is $2.05 to $9.00.
- CMCM returned -69.9% over the year to Nov 11, 2026 and -73.0% over five years.
- Over ten years CMCM returned -91%, -21.5% a year compounded.
- CMCM's deepest drawdown was -98.4% from May 20, 2015 to Nov 10, 2022.
- DataCedar holds 3,141 daily sessions of CMCM history from May 8, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CMCM price chart, 2014 to 2026
CMCM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -30.4% |
| 6 months | -56.8% |
| Year to date | -62.7% |
| 1 year | -69.9% |
| 3 years | +19.6% |
| 5 years | -73.0% |
| 10 years | -91.2% |
| Since May 8, 2014 | -94.0% |
| Compound annual growth, 12.5 years | -20.2% |
CMCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $91.84 on May 20, 2015
- All time low close
- $1.51 on Nov 10, 2022
- 52 week high
- $9.00 on Nov 26, 2025
- 52 week low
- $2.05 on Oct 26, 2026
- Deepest drawdown
- -98.4% from May 20, 2015 to Nov 10, 2022, not yet recovered
- Best single session
- +47.3% on May 20, 2020
- Worst single session
- -32.8% on Nov 27, 2018
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +102%
- Worst calendar year
- 2022, -73%
CMCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 8, 2014; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.01 | $8.30 | $2.05 | $2.20 | -63.3% | 3.8M | 217 |
| 2025 | $4.70 | $9.44 | $3.28 | $6.00 | +30.4% | 10.5M | 250 |
| 2024 | $2.17 | $6.78 | $1.99 | $4.60 | +101.8% | 12.3M | 252 |
| 2023 | $1.84 | $3.58 | $1.64 | $2.28 | +23.9% | 6.4M | 250 |
| 2022 | $6.30 | $7.75 | $1.41 | $1.84 | -73.1% | 14.7M | 251 |
| 2021 | $9.30 | $25.00 | $5.66 | $6.85 | -23.9% | 29.2M | 252 |
| 2020 | $10.94 | $14.90 | $5.47 | $9.00 | -16.4% | 26.6M | 250 |
| 2019 | $15.68 | $20.94 | $7.59 | $10.77 | -32.7% | 22.5M | 252 |
| 2018 | $31.73 | $47.59 | $14.06 | $16.00 | -49.4% | 58.5M | 250 |
| 2017 | $25.08 | $36.10 | $19.74 | $31.63 | +26.4% | 47.6M | 251 |
| 2016 | $40.58 | $47.62 | $22.96 | $25.03 | -40.3% | 38M | 250 |
| 2015 | $39.53 | $95.90 | $34.90 | $41.94 | +6.0% | 57.8M | 252 |
| 2014 | $39.92 | $80.55 | $32.72 | $39.58 | n/a | 28.2M | 164 |
CMCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.20 | -9.5% |
| October 2026 | $2.43 | -16.2% |
| September 2026 | $2.90 | -14.2% |
| August 2026 | $3.38 | +21.1% |
| July 2026 | $2.79 | -7.6% |
| June 2026 | $3.02 | -34.6% |
| May 2026 | $4.62 | -15.1% |
| April 2026 | $5.44 | -1.3% |
| March 2026 | $5.51 | -10.4% |
| February 2026 | $6.15 | +2.8% |
| January 2026 | $5.98 | -0.3% |
| December 2025 | $6.00 | -23.0% |
About the CMCM data
Daily bars. 3,141 sessions from May 8, 2014 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACMCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CMCM share price history
