Stockscreener 앱 받기
2.6001
10.34%
-0.2999
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $2.80 | $2.60 | $0.1999 | 1,619.0 | -10.34% |
| 2026-09-30 | $3.02 | $2.76 | $0.255 | 10,436.0 | +7.01% |
| 2026-09-29 | $2.81 | $2.60 | $0.2101 | 4,455.0 | +4.23% |
| 2026-09-28 | $2.74 | $2.60 | $0.14 | 2,723.0 | -2.99% |
| 2026-09-25 | $2.68 | $2.55 | $0.13 | 4,083.0 | +1.13% |
| 2026-09-24 | $2.69 | $2.60 | $0.09 | 2,000.0 | +0.00% |
| 2026-09-23 | $2.78 | $2.56 | $0.225 | 5,456.0 | -0.38% |
| 2026-09-22 | $2.67 | $2.65 | $0.02 | 865.0 | +2.11% |
| 2026-09-21 | $2.92 | $2.50 | $0.415 | 40,986.0 | -8.92% |
| 2026-09-18 | $2.96 | $2.85 | $0.11 | 4,771.0 | -3.70% |
| 2026-09-17 | $3.05 | $2.97 | $0.08 | 2,675.0 | -0.17% |
| 2026-09-16 | $2.99 | $2.96 | $0.0301 | 6,172.0 | -0.17% |
| 2026-09-15 | $3.06 | $2.96 | $0.10 | 11,692.0 | -1.97% |
| 2026-09-14 | $3.06 | $3.02 | $0.035 | 4,324.0 | -1.62% |
| 2026-09-11 | $3.30 | $2.96 | $0.34 | 69,729.0 | -7.62% |
| 2026-09-10 | $3.54 | $3.30 | $0.2386 | 9,654.0 | -4.15% |
| 2026-09-09 | $3.50 | $3.48 | $0.025 | 6,254.0 | +0.00% |
| 2026-09-08 | $3.50 | $3.30 | $0.20 | 15,588.0 | +3.25% |
| 2026-09-04 | $3.38 | $2.97 | $0.41 | 4,579.0 | +0.90% |
| 2026-09-03 | $3.35 | $3.35 | $0.00 | 1,723.0 | +3.40% |
| 2026-09-02 | $3.26 | $3.10 | $0.16 | 9,254.0 | +0.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.80 | $2.60 | $0.1999 | 1,619.0 | +0.00% |
| 2026-09 | $3.54 | $2.50 | $1.04 | 222,196.0 | -23.07% |
| 2026-08 | $3.49 | $2.79 | $0.70 | 117,841.0 | +21.15% |
| 2026-07 | $3.36 | $2.68 | $0.68 | 131,954.0 | -7.62% |
| 2026-06 | $4.68 | $2.65 | $2.03 | 726,643.0 | -34.63% |
| 2026-05 | $5.65 | $4.31 | $1.34 | 358,127.0 | -15.07% |
| 2026-04 | $6.47 | $5.26 | $1.21 | 295,818.0 | -1.27% |
| 2026-03 | $8.30 | $5.39 | $2.91 | 957,419.0 | -10.41% |
| 2026-02 | $6.88 | $5.52 | $1.36 | 269,883.0 | +2.84% |
| 2026-01 | $7.20 | $5.95 | $1.25 | 290,733.0 | -0.33% |
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.80 | $5.81 | $1.99 | 584,405.0 | -24.26% |
| 2025-11 | $9.00 | $6.21 | $2.79 | 799,672.0 | +4.70% |
| 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% |
4.63%
2.02%
자본화:
|
볼륨(24시간):