Stockscreener 앱 받기
4.705
2.51%
0.115
시간 외 거래:
4.71
0.005
+0.11%
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.87 | $4.51 | $0.36 | 41,228.0 | +2.51% |
| 2024-12-19 | $4.74 | $4.50 | $0.24 | 37,750.0 | +0.66% |
| 2024-12-18 | $5.08 | $4.54 | $0.54 | 78,026.0 | -4.40% |
| 2024-12-17 | $6.05 | $4.66 | $1.39 | 209,199.0 | -22.06% |
| 2024-12-16 | $6.70 | $6.05 | $0.65 | 88,801.0 | -3.32% |
| 2024-12-13 | $6.50 | $6.18 | $0.32 | 24,042.0 | +1.12% |
| 2024-12-12 | $6.77 | $6.20 | $0.57 | 119,132.0 | +1.95% |
| 2024-12-11 | $6.30 | $6.11 | $0.1868 | 28,900.0 | -1.13% |
| 2024-12-10 | $6.46 | $5.93 | $0.535 | 94,873.0 | +4.19% |
| 2024-12-09 | $6.55 | $5.86 | $0.69 | 89,874.0 | +1.88% |
| 2024-12-06 | $6.12 | $5.65 | $0.47 | 143,952.0 | +4.09% |
| 2024-12-05 | $5.90 | $5.37 | $0.53 | 52,459.0 | +2.74% |
| 2024-12-04 | $5.62 | $5.38 | $0.2394 | 45,187.0 | -3.01% |
| 2024-12-03 | $6.04 | $5.52 | $0.5215 | 47,349.0 | -5.53% |
| 2024-12-02 | $6.11 | $5.53 | $0.58 | 111,818.0 | +3.29% |
| 2024-11-29 | $5.79 | $5.15 | $0.64 | 118,993.0 | +11.80% |
| 2024-11-27 | $5.32 | $5.04 | $0.28 | 30,923.0 | -0.19% |
| 2024-11-26 | $5.44 | $5.08 | $0.36 | 90,400.0 | +3.81% |
| 2024-11-25 | $5.19 | $4.47 | $0.72 | 85,537.0 | +9.67% |
| 2024-11-22 | $4.76 | $4.42 | $0.34 | 25,297.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.77 | $4.50 | $2.27 | 1,253,818.0 | -18.60% |
| 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% |
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% |
0.88%
0.41%
자본화:
|
볼륨(24시간):