Cheetah Mobile (CMCM) has the following price history information. Looking back at CMCM historical stock prices for the last five trading days, on April 26, 2024, CMCM opened at $4.36, traded as high as $4.36 and as low as $4.00, and closed at $4.26. Trading volume was a total of 27.20K shares. On April 29, 2024, CMCM opened at $4.18, traded as high as $4.32 and as low as $3.92, and closed at $4.04. Trading volume was a total of 26.60K shares. On April 30, 2024, CMCM opened at $3.93, traded as high as $3.96 and as low as $3.87, and closed at $3.91. Trading volume was a total of 13.20K shares. On May 01, 2024, CMCM opened at $3.89, traded as high as $4.15 and as low as $3.89, and closed at $4.06. Trading volume was a total of 14.70K shares. On May 02, 2024, CMCM opened at $4.00, traded as high as $4.15 and as low as $3.94, and closed at $3.98. Trading volume was a total of 12.30K shares.

CMCM Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cheetah Mobile shares, starting with a $10,000 purchase of CMCM, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	05/09/2014
End date:	05/02/2024
Start price/share:	$71.30
End price/share:	$3.98
Starting shares:	140.25
Ending shares:	263.80
Dividends reinvested/share:	$9.70
Total return:	-89.50%
Average Annual Total Return:	-20.20%
Starting investment:	$10,000.00
Ending investment:	$1,049.79
Years:	9.99
Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/09/2014
End date:	05/02/2024
Start price/share:	$71.30
End price/share:	$3.98
Dividends collected/share:	$9.70
Total return:	-80.81%
Average Annual Total Return:	-15.23%
Starting investment:	$10,000.00
Ending investment:	$1,919.59
Years:	9.99

CMCM Historical Price Range
Date	Open	High	Low	Close	Volume
04/26/2024	$4.36	$4.36	$4.00	$4.26	27.20K
04/29/2024	$4.18	$4.32	$3.92	$4.04	26.60K
04/30/2024	$3.93	$3.96	$3.87	$3.91	13.20K
05/01/2024	$3.89	$4.15	$3.89	$4.06	14.70K
05/02/2024	$4.00	$4.15	$3.94	$3.98	12.30K

About Cheetah Mobile

Cheetah Mobile is a holding company. Through its subsidiaries, Co. is an IT company providing products and services on PCs and mobile devices globally. Co.'s internet products include: Clean Master, which is a junk file cleaning, memory boosting and privacy protection tool and features application management functions; Security Master, which is an anti-virus and security application for mobile devices; Duba Anti-virus, which is an internet security application which incorporates anti-virus, anti-malware, anti-phishing, malicious website blocking and secure online shopping; and Mobile Games, in which it has developed several mobile games, such as Piano Tiles 2, Rolling Sky and Dancing Line.

CMCM Historical Closing Prices
Date	Close
04/26/2024	$4.26
04/29/2024	$4.04
04/30/2024	$3.91
05/01/2024	$4.06
05/02/2024	$3.98

CMCM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.