XNYS
Datos históricos de Cheetah Mobile Inc.
Cheetah Mobile Inc. · CMCM
$2.48
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:01 UTC
- Variación en el periodo
- −65.84%
- Máximo
- US$9.00
- 26 de noviembre de 2025
- Mínimo
- US$2.40
- 8 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.68 | 2.68 | 2.46 | 2.48 | +3.55% | 1,522 |
| 8 oct 2026 | 2.50 | 2.50 | 2.40 | 2.40 | −5.34% | 15,692.78 |
| 7 oct 2026 | 2.51 | 2.56 | 2.51 | 2.53 | +0.40% | 3,461.4 |
| 6 oct 2026 | 2.57 | 2.61 | 2.51 | 2.52 | −3.82% | 10,951 |
| 5 oct 2026 | 2.70 | 2.80 | 2.55 | 2.62 | −2.96% | 42,699 |
| 2 oct 2026 | 2.70 | 2.80 | 2.70 | 2.70 | +3.84% | 2,446.697 |
| 1 oct 2026 | 2.80 | 2.80 | 2.60 | 2.60 | −10.34% | 1,620.262 |
| 30 sep 2026 | 2.76 | 3.02 | 2.76 | 2.90 | +7.01% | 10,436 |
| 29 sep 2026 | 2.64 | 2.81 | 2.60 | 2.71 | +4.23% | 4,456 |
| 28 sep 2026 | 2.68 | 2.74 | 2.60 | 2.60 | −2.99% | 2,723.783 |
| 25 sep 2026 | 2.60 | 2.68 | 2.55 | 2.68 | +1.13% | 4,084 |
| 24 sep 2026 | 2.69 | 2.69 | 2.60 | 2.65 | 0.00% | 2,000.86 |
| 23 sep 2026 | 2.76 | 2.78 | 2.56 | 2.65 | −0.38% | 5,492.25 |
| 22 sep 2026 | 2.65 | 2.67 | 2.65 | 2.66 | +2.11% | 1,121.769 |
| 21 sep 2026 | 2.85 | 2.92 | 2.50 | 2.61 | −8.92% | 40,987.79 |
| 18 sep 2026 | 2.93 | 2.96 | 2.85 | 2.86 | −3.70% | 4,772.036 |
| 17 sep 2026 | 2.97 | 3.05 | 2.97 | 2.97 | −0.17% | 2,716.849 |
| 16 sep 2026 | 2.96 | 2.99 | 2.96 | 2.98 | −0.17% | 6,173.218 |
| 15 sep 2026 | 3.04 | 3.06 | 2.96 | 2.98 | −1.97% | 11,692.423 |
| 14 sep 2026 | 3.05 | 3.06 | 3.02 | 3.04 | −1.62% | 4,358.683 |
| 11 sep 2026 | 3.30 | 3.30 | 2.96 | 3.09 | −7.62% | 71,431.863 |
| 10 sep 2026 | 3.54 | 3.54 | 3.30 | 3.35 | −4.15% | 11,771.06 |
| 9 sep 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 0.00% | 6,255.081 |
| 8 sep 2026 | 3.30 | 3.50 | 3.30 | 3.49 | +3.25% | 15,589.03 |
| 4 sep 2026 | 2.97 | 3.38 | 2.97 | 3.38 | +0.90% | 4,580 |
| 3 sep 2026 | 3.35 | 3.35 | 3.35 | 3.35 | +3.40% | 1,724 |
| 2 sep 2026 | 3.18 | 3.26 | 3.10 | 3.24 | +0.93% | 9,255.454 |
| 1 sep 2026 | 3.39 | 3.39 | 3.21 | 3.21 | −5.03% | 3,164.183 |
| 31 ago 2026 | 3.25 | 3.40 | 3.25 | 3.38 | +2.42% | 10,783 |
| 28 ago 2026 | 2.99 | 3.36 | 2.99 | 3.30 | +10.37% | 12,276 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.