Stockscreener 앱 받기
6.72
5.22%
-0.37
시장 영업 전:
6.74
0.02
+0.30%
Cheetah Mobile Inc Adr 주식 (CMCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $6.89 | $6.72 | $0.17 | 7,557.0 | -5.22% |
| 2025-12-11 | $7.34 | $6.85 | $0.49 | 8,539.0 | +1.87% |
| 2025-12-10 | $7.01 | $6.56 | $0.45 | 18,315.0 | +1.31% |
| 2025-12-09 | $6.90 | $6.63 | $0.265 | 16,664.0 | +1.18% |
| 2025-12-08 | $6.95 | $6.72 | $0.23 | 28,264.0 | -1.16% |
| 2025-12-05 | $6.90 | $6.85 | $0.05 | 10,906.0 | +1.03% |
| 2025-12-04 | $7.00 | $6.71 | $0.29 | 41,063.0 | -0.15% |
| 2025-12-03 | $7.06 | $6.80 | $0.26 | 35,026.0 | +0.15% |
| 2025-12-02 | $7.59 | $6.54 | $1.05 | 134,368.0 | -9.45% |
| 2025-12-01 | $7.80 | $7.29 | $0.51 | 26,940.0 | -3.59% |
| 2025-11-28 | $7.99 | $7.39 | $0.595 | 10,185.0 | +5.56% |
| 2025-11-26 | $9.00 | $7.26 | $1.74 | 255,094.0 | -13.28% |
| 2025-11-25 | $8.61 | $7.99 | $0.6182 | 161,519.0 | +7.86% |
| 2025-11-24 | $7.90 | $6.53 | $1.37 | 58,107.0 | +22.52% |
| 2025-11-21 | $6.59 | $6.25 | $0.345 | 14,111.0 | -0.31% |
| 2025-11-20 | $6.70 | $6.30 | $0.40 | 32,394.0 | +1.57% |
| 2025-11-19 | $6.58 | $6.29 | $0.29 | 8,974.0 | -0.16% |
| 2025-11-18 | $6.70 | $6.21 | $0.49 | 35,171.0 | -3.04% |
| 2025-11-17 | $6.83 | $6.50 | $0.325 | 34,359.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.80 | $6.54 | $1.26 | 335,199.0 | -13.74% |
| 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% |
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% |
3.31%
0.11%
자본화:
|
볼륨(24시간):