Cheetah Mobile Stock Price History
| CMCM Stock | USD 8.67 0.58 6.27% |
Below is the normalized historical share price chart for Cheetah Mobile extending back to May 08, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cheetah Mobile stands at 8.67, as last reported on the 25th of September, with the highest price reaching 9.28 and the lowest price hitting 8.51 during the day.
If you're considering investing in Cheetah Stock, it is important to understand the factors that can impact its price. Cheetah Mobile is relatively risky given 3 months investment horizon. Cheetah Mobile secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21 % return per unit of standard deviation over the last 3 months. We were able to break down thirty different technical indicators, which can help you to evaluate if expected returns of 1.18% are justified by taking the suggested risk. Use Cheetah Mobile mean deviation of 4.31, and Risk Adjusted Performance of 0.1414 to evaluate company specific risk that cannot be diversified away. At this time, Cheetah Mobile's Total Stockholder Equity is very stable compared to the past year. As of the 25th of September 2025, Capital Stock is likely to grow to about 259.6 K, while Common Stock Shares Outstanding is likely to drop about 571.2 K. . As of the 25th of September 2025, Price To Sales Ratio is likely to drop to 0.02. In addition to that, Price Earnings Ratio is likely to grow to -0.03. Cheetah Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of May 2014 | 200 Day MA 4.9846 | 50 Day MA 6.122 | Beta 1.752 |
Sharpe Ratio = 0.207
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CMCM | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.71 actual daily | 51 51% of assets are less volatile |
Expected Return
| 1.18 actual daily | 23 77% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Cheetah Mobile is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cheetah Mobile by adding it to a well-diversified portfolio.
Price Book 1.0292 | Enterprise Value Ebitda 0.8232 | Price Sales 0.2706 | Shares Float 367.4 M | Wall Street Target Price 6.4533 |
Cheetah Mobile Stock Price History Chart
There are several ways to analyze Cheetah Stock price data. The simplest method is using a basic Cheetah candlestick price chart, which shows Cheetah Mobile price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 22, 2025 | 9.25 |
| Lowest Price | July 1, 2025 | 4.57 |
Cheetah Mobile September 25, 2025 Stock Price Synopsis
Various analyses of Cheetah Mobile's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cheetah Stock. It can be used to describe the percentage change in the price of Cheetah Mobile from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cheetah Stock.| Cheetah Mobile Price Action Indicator | (0.51) | |
| Cheetah Mobile Price Rate Of Daily Change | 0.94 | |
| Cheetah Mobile Price Daily Balance Of Power | (0.75) |
Cheetah Mobile September 25, 2025 Stock Price Analysis
Cheetah Stock Price History Data
The price series of Cheetah Mobile for the period between Fri, Jun 27, 2025 and Thu, Sep 25, 2025 has a statistical range of 4.95 with a coefficient of variation of 22.24. The prices are distributed with arithmetic mean of 5.77. The median price for the last 90 days is 5.45. The company had 1:5 stock split on 2nd of September 2022. Cheetah Mobile issued dividends on 2020-06-22.| Open | High | Low | Close | Volume | ||
09/25/2025 | 9.28 | 9.28 | 8.51 | 8.67 | ||
09/23/2025 | 9.28 | 9.28 | 8.51 | 8.67 | 56,519 | |
09/22/2025 | 8.20 | 9.44 | 8.20 | 9.25 | 117,807 | |
09/19/2025 | 8.49 | 8.49 | 8.01 | 8.11 | 29,553 | |
09/18/2025 | 8.50 | 8.99 | 8.35 | 8.41 | 24,947 | |
09/17/2025 | 8.61 | 8.84 | 8.40 | 8.51 | 46,047 | |
| 09/16/2025 | 7.78 | 8.72 | 7.76 | 8.60 | 117,758 | |
09/15/2025 | 8.16 | 8.48 | 7.80 | 7.87 | 117,173 | |
| 09/12/2025 | 9.00 | 9.04 | 8.11 | 8.21 | 170,525 | |
| 09/11/2025 | 8.07 | 9.39 | 7.85 | 8.75 | 377,900 | |
09/10/2025 | 7.50 | 7.68 | 7.10 | 7.38 | 126,625 | |
09/09/2025 | 7.38 | 7.56 | 7.00 | 7.08 | 111,036 | |
09/08/2025 | 6.45 | 7.45 | 6.45 | 7.31 | 233,950 | |
09/05/2025 | 5.91 | 6.48 | 5.91 | 6.40 | 91,600 | |
| 09/04/2025 | 5.84 | 5.98 | 5.81 | 5.82 | 19,203 | |
09/03/2025 | 5.92 | 6.08 | 5.90 | 6.01 | 44,944 | |
09/02/2025 | 5.79 | 6.03 | 5.79 | 5.85 | 28,000 | |
| 08/29/2025 | 5.60 | 6.09 | 5.58 | 6.01 | 40,087 | |
08/28/2025 | 5.96 | 5.96 | 5.51 | 5.56 | 22,931 | |
08/27/2025 | 6.20 | 6.20 | 5.82 | 5.95 | 25,623 | |
| 08/26/2025 | 5.74 | 6.20 | 5.74 | 6.10 | 31,586 | |
08/25/2025 | 5.90 | 5.99 | 5.78 | 5.84 | 35,175 | |
08/22/2025 | 5.65 | 6.05 | 5.65 | 5.83 | 50,662 | |
08/21/2025 | 5.38 | 5.71 | 5.27 | 5.60 | 20,709 | |
08/20/2025 | 5.58 | 5.64 | 5.30 | 5.45 | 41,056 | |
| 08/19/2025 | 5.36 | 5.64 | 5.24 | 5.58 | 58,736 | |
08/18/2025 | 5.18 | 5.38 | 5.18 | 5.35 | 19,198 | |
08/15/2025 | 4.91 | 5.11 | 4.90 | 5.10 | 54,408 | |
08/14/2025 | 4.72 | 4.93 | 4.71 | 4.93 | 29,880 | |
08/13/2025 | 4.71 | 4.84 | 4.68 | 4.68 | 8,106 | |
08/12/2025 | 4.75 | 4.92 | 4.54 | 4.61 | 48,980 | |
08/11/2025 | 4.75 | 4.95 | 4.66 | 4.75 | 25,606 | |
08/08/2025 | 4.88 | 4.96 | 4.64 | 4.80 | 20,082 | |
08/07/2025 | 5.09 | 5.09 | 4.71 | 4.93 | 13,500 | |
08/06/2025 | 4.79 | 5.06 | 4.79 | 5.02 | 9,425 | |
08/05/2025 | 4.85 | 4.95 | 4.70 | 4.85 | 35,764 | |
08/04/2025 | 5.25 | 5.25 | 4.69 | 4.81 | 50,525 | |
08/01/2025 | 5.30 | 5.30 | 5.00 | 5.10 | 26,838 | |
07/31/2025 | 5.74 | 5.74 | 5.30 | 5.30 | 17,515 | |
07/30/2025 | 5.67 | 5.80 | 5.59 | 5.75 | 32,629 | |
07/29/2025 | 5.84 | 5.93 | 5.55 | 5.64 | 28,639 | |
07/28/2025 | 5.99 | 5.99 | 5.61 | 5.98 | 58,291 | |
07/25/2025 | 5.82 | 5.99 | 5.52 | 5.60 | 16,157 | |
07/24/2025 | 5.82 | 6.08 | 5.71 | 5.91 | 36,748 | |
07/23/2025 | 5.74 | 6.18 | 5.64 | 5.78 | 46,149 | |
| 07/22/2025 | 6.13 | 6.21 | 5.69 | 5.77 | 106,343 | |
07/21/2025 | 5.34 | 6.62 | 5.34 | 6.22 | 301,943 | |
07/18/2025 | 5.26 | 5.41 | 5.20 | 5.33 | 50,859 | |
07/17/2025 | 5.23 | 5.33 | 5.02 | 5.16 | 22,774 | |
07/16/2025 | 5.31 | 5.36 | 5.12 | 5.20 | 51,800 | |
07/15/2025 | 5.13 | 5.49 | 5.02 | 5.38 | 95,900 | |
07/14/2025 | 5.20 | 5.30 | 5.01 | 5.14 | 42,737 | |
07/11/2025 | 4.91 | 5.25 | 4.81 | 5.20 | 74,897 | |
07/10/2025 | 4.69 | 4.97 | 4.69 | 4.89 | 42,700 | |
07/09/2025 | 4.75 | 4.75 | 4.64 | 4.69 | 10,233 | |
07/08/2025 | 4.66 | 4.84 | 4.66 | 4.78 | 16,278 | |
07/07/2025 | 4.71 | 4.71 | 4.52 | 4.66 | 38,469 | |
07/03/2025 | 4.68 | 4.80 | 4.62 | 4.80 | 4,900 | |
07/02/2025 | 4.58 | 4.68 | 4.54 | 4.68 | 5,722 | |
07/01/2025 | 4.68 | 4.72 | 4.56 | 4.57 | 13,300 | |
06/30/2025 | 4.50 | 4.90 | 4.50 | 4.68 | 47,574 |
About Cheetah Mobile Stock history
Cheetah Mobile investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cheetah is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cheetah Mobile will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cheetah Mobile stock prices may prove useful in developing a viable investing in Cheetah Mobile
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 601.2 K | 571.2 K | |
| Net Loss | -470 M | -446.5 M |
Cheetah Mobile Quarterly Net Working Capital |
|
Cheetah Mobile Stock Technical Analysis
Cheetah Mobile technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stock Tickers Now
Stock TickersUse high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites |
| All Next | Launch Module |
Cheetah Mobile Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cheetah Mobile's price direction in advance. Along with the technical and fundamental analysis of Cheetah Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cheetah to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1414 | |||
| Jensen Alpha | 1.14 | |||
| Total Risk Alpha | 0.1609 | |||
| Sortino Ratio | 0.2572 | |||
| Treynor Ratio | 7.78 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cheetah Mobile. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in private. To learn how to invest in Cheetah Stock, please use our How to Invest in Cheetah Mobile guide.You can also try the Portfolio Volatility module to check portfolio volatility and analyze historical return density to properly model market risk.
Is Application Software space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cheetah Mobile. If investors know Cheetah will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cheetah Mobile listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.99) | Earnings Share (2.23) | Revenue Per Share | Quarterly Revenue Growth 0.575 | Return On Assets |
The market value of Cheetah Mobile is measured differently than its book value, which is the value of Cheetah that is recorded on the company's balance sheet. Investors also form their own opinion of Cheetah Mobile's value that differs from its market value or its book value, called intrinsic value, which is Cheetah Mobile's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cheetah Mobile's market value can be influenced by many factors that don't directly affect Cheetah Mobile's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cheetah Mobile's value and its price as these two are different measures arrived at by different means. Investors typically determine if Cheetah Mobile is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cheetah Mobile's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.