Stockscreener 앱 받기
26.40
1.34%
0.35
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $26.83 | $25.55 | $1.28 | 1,525,036.0 | +1.34% |
| 2025-09-16 | $26.54 | $25.82 | $0.72 | 1,161,625.0 | +0.08% |
| 2025-09-15 | $26.85 | $26.00 | $0.85 | 2,351,119.0 | -0.23% |
| 2025-09-12 | $26.10 | $24.58 | $1.52 | 3,345,071.0 | +6.40% |
| 2025-09-11 | $24.55 | $22.43 | $2.12 | 2,344,630.0 | +9.61% |
| 2025-09-10 | $23.09 | $21.96 | $1.13 | 1,628,656.0 | +2.90% |
| 2025-09-09 | $22.64 | $21.56 | $1.08 | 1,471,634.0 | +0.05% |
| 2025-09-08 | $22.44 | $21.48 | $0.9599 | 1,256,549.0 | -1.63% |
| 2025-09-05 | $22.57 | $21.84 | $0.73 | 1,290,787.0 | +0.27% |
| 2025-09-04 | $22.18 | $21.69 | $0.4899 | 929,805.0 | -0.59% |
| 2025-09-03 | $22.38 | $21.62 | $0.7575 | 1,078,455.0 | +2.17% |
| 2025-09-02 | $22.08 | $20.91 | $1.17 | 2,075,214.0 | -2.87% |
| 2025-08-29 | $22.64 | $22.18 | $0.46 | 952,864.0 | -0.22% |
| 2025-08-28 | $23.00 | $22.10 | $0.90 | 1,378,248.0 | -1.41% |
| 2025-08-27 | $22.71 | $21.81 | $0.90 | 1,248,686.0 | +1.14% |
| 2025-08-26 | $22.67 | $22.16 | $0.51 | 1,173,880.0 | +0.70% |
| 2025-08-25 | $22.68 | $22.14 | $0.5345 | 1,103,347.0 | +0.36% |
| 2025-08-22 | $22.75 | $21.72 | $1.03 | 1,884,674.0 | +1.09% |
| 2025-08-21 | $22.11 | $21.46 | $0.65 | 541,581.0 | +0.60% |
| 2025-08-20 | $21.93 | $21.42 | $0.5073 | 956,009.0 | -0.50% |
| 2025-08-19 | $22.69 | $21.70 | $0.99 | 1,382,944.0 | -1.61% |
Century Aluminum Co 주식 (CENX) 연도별 가격 이력
이 심층 분석에서는 Century Aluminum Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CENX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Century Aluminum Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Century Aluminum Co 주식 (CENX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $26.85 | $20.91 | $5.94 | 21,983,617.0 | +18.23% |
| 2025-08 | $24.98 | $20.21 | $4.77 | 29,223,147.0 | +5.43% |
| 2025-07 | $23.21 | $17.75 | $5.46 | 33,634,103.0 | +17.54% |
| 2025-06 | $20.43 | $16.59 | $3.84 | 35,967,444.0 | +16.33% |
| 2025-05 | $17.78 | $14.77 | $3.01 | 32,291,805.0 | -5.61% |
| 2025-04 | $18.74 | $13.05 | $5.69 | 36,493,737.0 | -11.58% |
| 2025-03 | $20.84 | $16.45 | $4.39 | 35,213,801.0 | -2.06% |
| 2025-02 | $22.92 | $17.07 | $5.85 | 39,125,228.0 | +3.67% |
| 2025-01 | $21.49 | $16.30 | $5.19 | 26,738,497.0 | +0.33% |
Century Aluminum Co 주식 (CENX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.39 | $17.62 | $7.77 | 18,641,195.0 | -20.15% |
| 2024-11 | $24.21 | $17.11 | $7.10 | 26,197,624.0 | +29.35% |
| 2024-10 | $19.34 | $14.89 | $4.45 | 20,418,552.0 | +8.75% |
| 2024-09 | $16.67 | $11.63 | $5.04 | 20,322,448.0 | +13.02% |
| 2024-08 | $16.16 | $11.40 | $4.76 | 26,899,140.0 | -4.96% |
| 2024-07 | $21.37 | $14.05 | $7.32 | 34,872,764.0 | -9.79% |
| 2024-06 | $18.66 | $14.73 | $3.93 | 23,800,784.0 | -8.62% |
| 2024-05 | $19.88 | $15.41 | $4.47 | 27,410,348.0 | +5.65% |
| 2024-04 | $18.64 | $14.92 | $3.72 | 33,349,903.0 | +12.74% |
| 2024-03 | $15.60 | $10.06 | $5.54 | 27,598,625.0 | +46.99% |
| 2024-02 | $11.40 | $9.64 | $1.76 | 25,798,222.0 | -6.10% |
| 2024-01 | $12.57 | $10.02 | $2.55 | 32,360,815.0 | -8.15% |
Century Aluminum Co 주식 (CENX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.17 | $7.28 | $5.89 | 41,660,926.0 | +54.45% |
| 2023-11 | $8.30 | $6.25 | $2.05 | 25,417,502.0 | +18.91% |
| 2023-10 | $7.22 | $5.70 | $1.52 | 22,251,109.0 | -8.07% |
| 2023-09 | $7.78 | $6.42 | $1.37 | 23,653,089.0 | -3.36% |
| 2023-08 | $9.30 | $7.17 | $2.13 | 25,217,191.0 | -20.00% |
| 2023-07 | $9.38 | $7.82 | $1.56 | 23,455,764.0 | +6.65% |
| 2023-06 | $9.89 | $7.78 | $2.11 | 28,116,234.0 | +11.22% |
| 2023-05 | $8.85 | $7.18 | $1.67 | 26,316,910.0 | -8.73% |
| 2023-04 | $10.19 | $8.06 | $2.13 | 21,116,456.0 | -14.10% |
| 2023-03 | $12.96 | $8.52 | $4.45 | 42,484,150.0 | -17.15% |
| 2023-02 | $12.20 | $9.79 | $2.41 | 40,850,511.0 | +7.38% |
| 2023-01 | $11.43 | $7.87 | $3.56 | 34,800,488.0 | +37.41% |
1.74%
0.79%
자본화:
|
볼륨(24시간):