NYSE:CMCM | Historical Stock Price | Cheetah Mobile Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-08 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.59$4.08$10.51$27.03$69.57$179.032014-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.28$4.3529,300——
2023-12-28$2.16$4.1217,000——
2023-12-27$2.25$4.308,300——
2023-12-26$2.28$4.3511,500——
2023-12-22$2.28$4.357,800——
2023-12-21$2.26$4.323,800——
2023-12-20$2.23$4.2614,400——
2023-12-19$2.20$4.2010,100——
2023-12-18$2.38$4.5534,400——
2023-12-15$2.16$4.137,200——
2023-12-14$2.27$4.344,800——
2023-12-13$2.24$4.2824,600——
2023-12-12$2.21$4.224,600——
2023-12-11$2.17$4.145,900——
2023-12-08$2.19$4.1829,700——
2023-12-07$2.27$4.3453,500——
2023-12-06$2.20$4.2019,500——
2023-12-05$2.05$3.9210,700——
2023-12-04$2.02$3.8654,100——
2023-12-01$1.89$3.612,100——
2023-11-30$1.97$3.7618,500——
2023-11-29$2.02$3.851,900——
2023-11-28$2.01$3.843,600——
2023-11-27$2.05$3.925,800——
2023-11-24$2.02$3.864,200——
2023-11-22$2.00$3.823,300——
2023-11-21$2.09$3.9924,100——
2023-11-20$2.18$4.1633,000——
2023-11-17$2.14$4.0912,800——
2023-11-16$2.00$3.826,100——
2023-11-15$1.99$3.7919,500——
2023-11-14$1.83$3.501,300——
2023-11-13$1.83$3.50900——
2023-11-10$1.84$3.5111,900——
2023-11-09$1.86$3.541,300——
2023-11-08$1.85$3.53800——
2023-11-07$1.90$3.634,700——
2023-11-06$1.88$3.593,300——
2023-11-03$1.95$3.7232,400——
2023-11-02$1.67$3.1825,100——
2023-11-01$1.68$3.212,300——
2023-10-31$1.70$3.25800——
2023-10-30$1.69$3.22700——
2023-10-27$1.67$3.194,100——
2023-10-26$1.66$3.1715,200——
2023-10-25$1.74$3.322,600——
2023-10-24$1.72$3.283,100——
2023-10-23$1.75$3.3415,800——
2023-10-20$1.67$3.19800——
2023-10-19$1.74$3.326,500——
2023-10-18$1.70$3.251,300——
2023-10-17$1.70$3.252,500——
2023-10-16$1.70$3.2512,300——
2023-10-13$1.71$3.27800——
2023-10-12$1.71$3.27400——
2023-10-11$1.78$3.399,700——
2023-10-10$1.81$3.461,800——
2023-10-09$1.74$3.33700——
2023-10-06$1.75$3.345,000——
2023-10-05$1.69$3.233,700——
2023-10-04$1.72$3.2873,100——
2023-10-03$1.91$3.651,700——
2023-10-02$1.93$3.69500——
2023-09-29$1.98$3.785,800——
2023-09-28$1.92$3.678,200——
2023-09-27$1.91$3.652,000——
2023-09-26$1.90$3.635,300——
2023-09-25$1.88$3.596,800——
2023-09-22$1.97$3.764,000——
2023-09-21$1.93$3.6923,000——
2023-09-20$2.02$3.8613,200——
2023-09-19$2.02$3.866,500——
2023-09-18$2.02$3.8613,300——
2023-09-15$2.03$3.8822,600——
2023-09-14$2.09$3.9910,900——
2023-09-13$2.08$3.971,800——
2023-09-12$2.06$3.931,100——
2023-09-11$2.05$3.927,000——
2023-09-08$2.05$3.9217,400——
2023-09-07$2.06$3.9317,400——
2023-09-06$2.12$4.0520,200——
2023-09-05$2.19$4.186,700——
2023-09-01$2.24$4.283,500——
2023-08-31$2.25$4.304,400——
2023-08-30$2.20$4.201,500——
2023-08-29$2.20$4.204,000——
2023-08-28$2.17$4.1416,200——
2023-08-25$2.10$4.014,900——
2023-08-24$2.09$3.998,800——
2023-08-23$2.12$4.057,400——
2023-08-22$2.13$4.078,900——
2023-08-21$2.13$4.0711,100——
2023-08-18$2.12$4.0518,200——
2023-08-17$2.11$4.036,400——
2023-08-16$2.12$4.0526,800——
2023-08-15$2.23$4.269,900——
2023-08-14$2.31$4.4144,700——
2023-08-11$2.41$4.6020,600——
2023-08-10$2.52$4.8121,500——
2023-08-09$2.52$4.8113,700——
2023-08-08$2.63$5.0253,100——
2023-08-07$2.51$4.7930,300——
2023-08-04$2.50$4.7725,900——
2023-08-03$2.45$4.6817,800——
2023-08-02$2.40$4.5846,300——
2023-08-01$2.48$4.7444,100——
2023-07-31$2.58$4.93443,600——
2023-07-28$2.52$4.8136,900——
2023-07-27$2.31$4.4115,100——
2023-07-26$2.41$4.609,000——
2023-07-25$2.49$4.7617,500——
2023-07-24$2.37$4.5312,500——
2023-07-21$2.32$4.4324,700——
2023-07-20$2.36$4.5113,800——
2023-07-19$2.50$4.7722,300——
2023-07-18$2.44$4.6629,800——
2023-07-17$2.41$4.6051,100——
2023-07-14$2.50$4.7720,800——
2023-07-13$2.47$4.7264,100——
2023-07-12$2.49$4.7624,700——
2023-07-11$2.43$4.6433,600——
2023-07-10$2.45$4.6821,000——
2023-07-07$2.40$4.586,700——
2023-07-06$2.36$4.519,900——
2023-07-05$2.39$4.5612,200——
2023-07-03$2.36$4.515,800——
2023-06-30$2.33$4.459,200——
2023-06-29$2.35$4.499,600——
2023-06-28$2.43$4.6415,200——
2023-06-27$2.33$4.456,200——
2023-06-26$2.35$4.4918,500——
2023-06-23$2.30$4.3912,800——
2023-06-22$2.28$4.3511,200——
2023-06-21$2.33$4.4521,100——
2023-06-20$2.32$4.43123,300——
2023-06-16$2.29$4.3715,300——
2023-06-15$2.32$4.435,900——
2023-06-14$2.27$4.3469,200——
2023-06-13$2.12$4.0525,000——
2023-06-12$2.16$4.1322,200——
2023-06-09$2.07$3.959,000——
2023-06-08$2.12$4.0545,600——
2023-06-07$2.13$4.0734,300——
2023-06-06$2.17$4.1410,500——
2023-06-05$2.15$4.1122,300——
2023-06-02$2.14$4.0914,500——
2023-06-01$2.08$3.9727,000——
2023-05-31$2.09$3.997,300——
2023-05-30$2.05$3.9218,100——
2023-05-26$2.09$3.9921,900——
2023-05-25$2.13$4.076,300——
2023-05-24$2.12$4.0515,300——
2023-05-23$2.20$4.209,100——
2023-05-22$2.25$4.301,000——
2023-05-19$2.21$4.222,800——
2023-05-18$2.17$4.1420,800——
2023-05-17$2.10$4.018,800——
2023-05-16$2.12$4.0532,700——
2023-05-15$2.18$4.1612,600——
2023-05-12$2.18$4.1619,400——
2023-05-11$2.26$4.326,200——
2023-05-10$2.31$4.417,000——
2023-05-09$2.27$4.343,800——
2023-05-08$2.33$4.457,100——
2023-05-05$2.23$4.269,200——
2023-05-04$2.21$4.228,600——
2023-05-03$2.18$4.1540,800——
2023-05-02$2.19$4.1836,200——
2023-05-01$2.45$4.68134,400——
2023-04-28$2.19$4.1825,200——
2023-04-27$2.20$4.2021,600——
2023-04-26$2.17$4.1419,900——
2023-04-25$2.19$4.186,200——
2023-04-24$2.16$4.1318,500——
2023-04-21$2.16$4.1335,500——
2023-04-20$2.27$4.349,400——
2023-04-19$2.27$4.3432,700——
2023-04-18$2.42$4.6233,800——
2023-04-17$2.54$4.8540,600——
2023-04-14$2.75$5.25106,200——
2023-04-13$2.80$5.35136,800——
2023-04-12$2.42$4.6231,000——
2023-04-11$2.54$4.8551,300——
2023-04-10$2.48$4.7419,900——
2023-04-06$2.54$4.8527,700——
2023-04-05$2.43$4.6412,000——
2023-04-04$2.55$4.876,900——
2023-04-03$2.64$5.0412,500——
2023-03-31$2.61$4.9824,300——
2023-03-30$2.44$4.6637,900——
2023-03-29$2.26$4.3111,400——
2023-03-28$2.23$4.263,200——
2023-03-27$2.24$4.283,000——
2023-03-24$2.25$4.304,400——
2023-03-23$2.24$4.2714,800——
2023-03-22$2.23$4.2635,100——
2023-03-21$2.23$4.263,400——
2023-03-20$2.16$4.1316,400——
2023-03-17$2.18$4.1615,300——
2023-03-16$2.21$4.229,600——
2023-03-15$2.20$4.208,000——
2023-03-14$2.17$4.149,900——
2023-03-13$2.22$4.246,600——
2023-03-10$2.23$4.2610,700——
2023-03-09$2.21$4.2213,300——
2023-03-08$2.29$4.3712,900——
2023-03-07$2.40$4.5815,500——
2023-03-06$2.44$4.6622,400——
2023-03-03$2.48$4.7419,800——
2023-03-02$2.38$4.5588,500——
2023-03-01$2.61$4.983,600——
2023-02-28$2.55$4.8730,300——
2023-02-27$2.48$4.7433,100——
2023-02-24$2.59$4.9510,800——
2023-02-23$2.72$5.1913,900——
2023-02-22$2.71$5.1813,600——
2023-02-21$2.81$5.3712,800——
2023-02-17$2.93$5.6031,600——
2023-02-16$3.11$5.9429,200——
2023-02-15$3.17$6.0543,600——
2023-02-14$3.02$5.7712,500——
2023-02-13$2.95$5.6343,500——
2023-02-10$3.00$5.7373,200——
2023-02-09$3.44$6.57123,300——
2023-02-08$3.15$6.02101,500——
2023-02-07$3.10$5.92193,800——
2023-02-06$2.91$5.5654,900——
2023-02-03$2.94$5.6230,400——
2023-02-02$2.88$5.5042,000——
2023-02-01$2.90$5.5488,500——
2023-01-31$2.72$5.1961,800——
2023-01-30$2.73$5.2245,700——
2023-01-27$2.82$5.39126,900——
2023-01-26$2.65$5.0622,000——
2023-01-25$2.52$4.8111,300——
2023-01-24$2.55$4.8728,500——
2023-01-23$2.63$5.0246,000——
2023-01-20$2.44$4.6626,000——
2023-01-19$2.27$4.3411,300——
2023-01-18$2.29$4.3765,900——
2023-01-17$2.56$4.8935,500——
2023-01-13$2.54$4.8532,200——
2023-01-12$2.44$4.6622,500——
2023-01-11$2.51$4.7950,200——
2023-01-10$2.53$4.8338,500——
2023-01-09$2.61$4.98193,000——
2023-01-06$2.23$4.2663,400——
2023-01-05$2.14$4.0977,300——
2023-01-04$2.06$3.9378,500——
2023-01-03$1.89$3.6186,100——