Stockscreener 앱 받기
2.79
2.11%
-0.06
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $2.81 | $2.79 | $0.02 | 3,323.0 | -2.11% |
| 2026-07-30 | $2.94 | $2.70 | $0.24 | 8,883.0 | +1.42% |
| 2026-07-29 | $2.83 | $2.81 | $0.02 | 1,662.0 | -3.76% |
| 2026-07-28 | $2.95 | $2.68 | $0.27 | 11,188.0 | +2.99% |
| 2026-07-27 | $2.85 | $2.81 | $0.0404 | 2,981.0 | -0.87% |
| 2026-07-24 | $2.86 | $2.86 | $0.00 | 175.0 | -0.69% |
| 2026-07-23 | $2.92 | $2.83 | $0.091 | 6,913.0 | -1.03% |
| 2026-07-22 | $3.00 | $2.90 | $0.10 | 6,295.0 | -3.64% |
| 2026-07-21 | $3.05 | $2.94 | $0.115 | 11,293.0 | +0.00% |
| 2026-07-20 | $3.10 | $3.02 | $0.08 | 7,644.0 | -3.21% |
| 2026-07-17 | $3.15 | $3.05 | $0.10 | 2,660.0 | -0.48% |
| 2026-07-16 | $3.13 | $3.05 | $0.085 | 3,084.0 | +0.80% |
| 2026-07-15 | $3.14 | $3.05 | $0.09 | 7,819.0 | +2.64% |
| 2026-07-14 | $3.07 | $3.02 | $0.05 | 2,909.0 | -1.30% |
| 2026-07-13 | $3.19 | $3.07 | $0.1229 | 975.0 | -0.16% |
| 2026-07-10 | $3.14 | $3.05 | $0.09 | 5,925.0 | +0.82% |
| 2026-07-09 | $3.24 | $3.04 | $0.20 | 1,726.0 | +0.66% |
| 2026-07-08 | $3.07 | $3.02 | $0.0505 | 13,367.0 | -1.30% |
| 2026-07-07 | $3.16 | $3.06 | $0.10 | 5,212.0 | -4.36% |
| 2026-07-06 | $3.30 | $3.08 | $0.22 | 13,023.0 | +2.23% |
| 2026-07-02 | $3.36 | $3.14 | $0.22 | 7,335.0 | -5.14% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $3.36 | $2.68 | $0.68 | 135,277.0 | -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% |
0.25%
1.66%
자본화:
|
볼륨(24시간):