Stockscreener 앱 받기
4.23
7.44%
-0.34
시간 외 거래:
4.23
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $4.84 | $3.91 | $0.93 | 198,453.0 | +13.99% |
| 2024-10-18 | $4.26 | $3.81 | $0.448 | 44,040.0 | +3.15% |
| 2024-10-17 | $3.89 | $3.67 | $0.22 | 15,926.0 | -4.75% |
| 2024-10-16 | $4.25 | $3.86 | $0.3899 | 13,674.0 | +2.30% |
| 2024-10-15 | $4.25 | $3.86 | $0.385 | 91,681.0 | -9.07% |
| 2024-10-14 | $4.58 | $4.23 | $0.35 | 52,408.0 | -7.53% |
| 2024-10-11 | $4.65 | $4.43 | $0.22 | 22,251.0 | +5.44% |
| 2024-10-10 | $4.79 | $4.30 | $0.483 | 43,293.0 | -6.77% |
| 2024-10-09 | $5.11 | $4.50 | $0.61 | 80,673.0 | -8.16% |
| 2024-10-08 | $5.22 | $4.70 | $0.52 | 71,824.0 | -8.20% |
| 2024-10-07 | $5.68 | $4.80 | $0.88 | 212,468.0 | +17.36% |
| 2024-10-04 | $4.82 | $4.13 | $0.6866 | 159,006.0 | +5.99% |
| 2024-10-03 | $4.73 | $4.28 | $0.45 | 82,747.0 | -4.45% |
| 2024-10-02 | $4.77 | $4.37 | $0.40 | 150,731.0 | +8.05% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $5.68 | $3.67 | $2.01 | 1,505,782.0 | -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% |
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력 2022
| 월 | 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% |
2.54%
2.80%
자본화:
|
볼륨(24시간):