loading

Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $4.80 $4.60 $0.20 14,065.0 +0.53%
2024-11-20 $4.73 $4.51 $0.22 65,695.0 +8.75%
2024-11-19 $4.48 $4.21 $0.27 4,626.0 +1.50%
2024-11-18 $4.32 $4.20 $0.12 2,391.0 +1.68%
2024-11-15 $4.30 $4.00 $0.2963 13,528.0 -1.18%
2024-11-14 $4.41 $4.22 $0.19 7,406.0 -4.31%
2024-11-13 $4.54 $4.41 $0.13 8,902.0 -0.45%
2024-11-12 $4.69 $4.31 $0.38 15,814.0 -2.85%
2024-11-11 $4.59 $4.35 $0.2435 15,752.0 +2.70%
2024-11-08 $4.49 $4.35 $0.14 15,790.0 -1.11%
2024-11-07 $4.60 $4.48 $0.12 13,649.0 -1.54%
2024-11-06 $4.71 $4.35 $0.3599 32,301.0 +2.70%
2024-11-05 $4.90 $4.30 $0.60 44,990.0 -5.53%
2024-11-04 $4.71 $4.40 $0.31 46,603.0 +7.31%
2024-11-01 $4.45 $4.33 $0.12 18,771.0 +3.55%
2024-10-31 $4.52 $4.19 $0.33 19,592.0 -7.44%
2024-10-30 $4.67 $4.46 $0.205 16,376.0 +0.22%
2024-10-29 $4.79 $4.35 $0.44 55,002.0 +2.24%
2024-10-28 $4.47 $4.31 $0.16 17,014.0 +5.06%
2024-10-25 $4.37 $4.13 $0.2348 5,780.0 +3.03%
2024-10-24 $4.25 $4.06 $0.19 34,010.0 -2.60%
2024-10-23 $4.57 $4.20 $0.3657 18,130.0 -4.73%
2024-10-22 $4.64 $4.40 $0.241 38,954.0 -0.89%

Cheetah Mobile Inc Adr 주식 (CMCM) 연도별 가격 이력

이 심층 분석에서는 Cheetah Mobile Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheetah Mobile Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.90 $4.00 $0.898 320,283.0 +11.23%
2024-10 $5.68 $3.67 $2.01 1,486,190.0 -0.94%
2024-09 $4.50 $3.45 $1.05 585,336.0 +18.61%
2024-08 $3.96 $3.02 $0.94 273,779.0 -0.83%
2024-07 $4.54 $3.25 $1.29 582,474.0 -8.79%
2024-06 $6.78 $3.81 $2.97 1,551,330.0 -33.78%
2024-05 $6.49 $3.80 $2.69 2,033,224.0 +53.71%
2024-04 $5.20 $2.70 $2.50 2,331,201.0 +29.90%
2024-03 $3.35 $2.25 $1.10 721,121.0 +14.02%
2024-02 $2.69 $1.99 $0.702 431,024.0 +28.16%
2024-01 $2.33 $2.00 $0.3333 183,139.0 -9.65%

Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $2.42 $1.87 $0.5499 348,614.0 +15.74%
2023-11 $2.33 $1.66 $0.67 216,769.0 +15.88%
2023-10 $2.00 $1.64 $0.36 163,321.0 -14.14%
2023-09 $2.30 $1.85 $0.45 196,604.0 -12.00%
2023-08 $2.65 $2.07 $0.58 442,392.0 -12.79%
2023-07 $2.98 $2.30 $0.68 873,061.0 +10.73%
2023-06 $2.55 $2.03 $0.5226 518,791.0 +11.48%
2023-05 $2.54 $1.95 $0.59 427,353.0 -4.56%
2023-04 $2.87 $2.13 $0.7446 645,887.0 -16.09%
2023-03 $2.68 $2.11 $0.57 390,379.0 +2.35%
2023-02 $3.58 $2.42 $1.16 982,908.0 -6.25%
2023-01 $2.86 $1.84 $1.02 1,122,863.0 +47.83%

Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $2.21 $1.73 $0.4824 1,015,420.0 -2.65%
2022-11 $2.00 $1.41 $0.5888 1,062,409.0 +3.85%
2022-10 $2.39 $1.80 $0.59 636,718.0 -9.45%
2022-09 $6.50 $1.97 $4.54 9,258,503.6 -41.88%
2022-08 $3.94 $3.30 $0.638 184,842.2 -5.10%
2022-07 $4.03 $3.30 $0.73 214,934.6 +5.59%
2022-06 $4.05 $2.99 $1.06 309,035.8 +0.47%
2022-05 $4.35 $3.35 $1.00 166,547.2 -14.11%
2022-04 $5.25 $4.00 $1.25 181,160.2 -17.48%
2022-03 $6.65 $3.26 $3.39 923,963.4 -24.26%
2022-02 $6.95 $5.85 $1.10 346,125.4 +3.23%
2022-01 $7.75 $5.76 $1.99 375,789.6 -9.49%
internet_content_information Z
$77.87
price down icon 0.09%
$29.16
price down icon 0.33%
internet_content_information TME
$11.62
price up icon 1.60%
$152.31
price up icon 12.10%
$81.48
price down icon 6.05%
$173.28
price up icon 0.54%
자본화:     |  볼륨(24시간):