Stockscreener 앱 받기
5.145
2.92%
-0.155
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.30 | $5.09 | $0.21 | 11,948.0 | -3.58% |
| 2025-07-31 | $5.74 | $5.30 | $0.44 | 17,510.0 | -7.83% |
| 2025-07-30 | $5.80 | $5.59 | $0.21 | 32,629.0 | +1.95% |
| 2025-07-29 | $5.93 | $5.55 | $0.3839 | 28,639.0 | -5.69% |
| 2025-07-28 | $5.99 | $5.61 | $0.3807 | 58,291.0 | +6.79% |
| 2025-07-25 | $5.99 | $5.52 | $0.4699 | 16,157.0 | -5.25% |
| 2025-07-24 | $6.08 | $5.69 | $0.3888 | 36,748.0 | +2.25% |
| 2025-07-23 | $5.84 | $5.72 | $0.12 | 3,376.0 | +0.17% |
| 2025-07-22 | $6.21 | $5.68 | $0.53 | 106,343.0 | -7.23% |
| 2025-07-21 | $6.62 | $5.34 | $1.28 | 301,714.0 | +16.70% |
| 2025-07-18 | $5.41 | $5.17 | $0.24 | 50,859.0 | +3.29% |
| 2025-07-17 | $5.33 | $5.02 | $0.31 | 22,774.0 | -0.77% |
| 2025-07-16 | $5.36 | $5.12 | $0.2488 | 51,783.0 | -3.35% |
| 2025-07-15 | $5.49 | $5.02 | $0.4694 | 95,900.0 | +4.67% |
| 2025-07-14 | $5.30 | $4.96 | $0.3364 | 42,737.0 | -1.15% |
| 2025-07-11 | $5.25 | $4.80 | $0.45 | 74,897.0 | +6.34% |
| 2025-07-10 | $4.97 | $4.69 | $0.28 | 42,706.0 | +4.26% |
| 2025-07-09 | $4.75 | $4.60 | $0.15 | 10,233.0 | -1.95% |
| 2025-07-08 | $4.84 | $4.66 | $0.18 | 16,278.0 | +2.65% |
| 2025-07-07 | $4.71 | $4.52 | $0.1899 | 38,470.0 | -2.92% |
| 2025-07-03 | $4.80 | $4.62 | $0.18 | 4,870.0 | +2.56% |
| 2025-07-02 | $4.68 | $4.53 | $0.15 | 5,722.0 | +2.41% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.62 | $4.52 | $2.10 | 1,083,850.0 | +9.19% |
| 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% |
1.51%
21.60%
자본화:
|
볼륨(24시간):