Stockscreener 앱 받기
7.25
1.74%
-0.20
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $7.48 | $7.25 | $0.2349 | 22,101.0 | -2.68% |
| 2025-11-03 | $7.64 | $7.29 | $0.355 | 9,571.0 | +0.13% |
| 2025-10-31 | $7.76 | $7.30 | $0.46 | 26,955.0 | -4.12% |
| 2025-10-30 | $7.80 | $7.37 | $0.4324 | 34,728.0 | +4.58% |
| 2025-10-29 | $7.76 | $7.42 | $0.34 | 17,020.0 | -2.75% |
| 2025-10-28 | $7.63 | $7.40 | $0.23 | 10,995.0 | +0.53% |
| 2025-10-27 | $7.69 | $7.09 | $0.60 | 31,402.0 | +6.15% |
| 2025-10-24 | $7.26 | $7.00 | $0.265 | 25,436.0 | +0.99% |
| 2025-10-23 | $7.46 | $7.00 | $0.46 | 77,926.0 | +0.71% |
| 2025-10-22 | $7.38 | $6.86 | $0.52 | 68,892.0 | -5.51% |
| 2025-10-21 | $7.75 | $7.36 | $0.39 | 30,595.0 | -3.12% |
| 2025-10-20 | $7.82 | $7.46 | $0.36 | 36,641.0 | +3.92% |
| 2025-10-17 | $7.66 | $7.12 | $0.535 | 59,404.0 | +0.14% |
| 2025-10-16 | $8.10 | $7.20 | $0.90 | 55,020.0 | -6.11% |
| 2025-10-15 | $8.36 | $7.85 | $0.51 | 42,618.0 | -2.00% |
| 2025-10-14 | $8.23 | $7.75 | $0.48 | 46,446.0 | +2.04% |
| 2025-10-13 | $8.41 | $7.42 | $0.99 | 112,906.0 | +8.26% |
| 2025-10-10 | $8.48 | $7.03 | $1.45 | 131,415.0 | -12.95% |
| 2025-10-09 | $8.50 | $8.21 | $0.29 | 22,555.0 | -0.95% |
| 2025-10-08 | $8.82 | $8.39 | $0.435 | 15,092.0 | -1.64% |
| 2025-10-07 | $9.15 | $8.40 | $0.7476 | 63,297.0 | -3.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.64 | $7.25 | $0.395 | 31,672.0 | -2.55% |
| 2025-10 | $9.15 | $6.86 | $2.29 | 1,021,332.0 | -7.69% |
| 2025-09 | $9.44 | $5.79 | $3.65 | 2,003,694.0 | +34.11% |
| 2025-08 | $6.20 | $4.54 | $1.66 | 665,339.0 | +13.40% |
| 2025-07 | $6.62 | $4.52 | $2.10 | 1,071,902.0 | +13.25% |
| 2025-06 | $4.90 | $3.92 | $0.98 | 518,694.0 | +2.41% |
| 2025-05 | $4.66 | $3.65 | $1.01 | 457,802.0 | +21.54% |
| 2025-04 | $4.56 | $3.28 | $1.28 | 563,985.0 | -11.94% |
| 2025-03 | $5.36 | $4.20 | $1.16 | 827,356.0 | -19.28% |
| 2025-02 | $6.60 | $4.25 | $2.35 | 1,229,285.0 | +18.61% |
| 2025-01 | $5.07 | $3.95 | $1.12 | 561,363.0 | -3.04% |
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $4.50 | $2.27 | 1,383,326.0 | -17.62% |
| 2024-11 | $5.79 | $4.00 | $1.79 | 674,816.0 | +36.64% |
| 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
| 월 | 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% |
1.92%
4.15%
자본화:
|
볼륨(24시간):