Stockscreener 앱 받기
28.71
2.15%
-0.63
시장 영업 전:
29.06
0.35
+1.22%
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $30.35 | $28.41 | $1.95 | 1,800,045.0 | -2.15% |
| 2025-10-28 | $30.60 | $29.27 | $1.33 | 1,635,506.0 | -4.43% |
| 2025-10-27 | $31.59 | $30.37 | $1.22 | 1,609,504.0 | -0.29% |
| 2025-10-24 | $32.54 | $30.68 | $1.86 | 3,113,046.0 | +2.84% |
| 2025-10-23 | $30.79 | $28.63 | $2.16 | 3,326,338.0 | +3.38% |
| 2025-10-22 | $30.93 | $28.28 | $2.65 | 3,300,740.0 | -6.55% |
| 2025-10-21 | $33.99 | $30.55 | $3.44 | 3,187,182.0 | -9.54% |
| 2025-10-20 | $34.52 | $32.78 | $1.73 | 1,921,292.0 | +5.55% |
| 2025-10-17 | $32.60 | $31.54 | $1.06 | 1,879,114.0 | -0.09% |
| 2025-10-16 | $32.63 | $31.45 | $1.18 | 2,140,554.0 | +1.82% |
| 2025-10-15 | $32.98 | $31.76 | $1.22 | 1,989,121.0 | -0.31% |
| 2025-10-14 | $32.66 | $31.22 | $1.44 | 1,320,872.0 | -2.73% |
| 2025-10-13 | $33.25 | $31.16 | $2.09 | 2,231,139.0 | +8.65% |
| 2025-10-10 | $31.45 | $29.63 | $1.82 | 2,092,081.0 | -3.29% |
| 2025-10-09 | $32.40 | $31.15 | $1.25 | 1,934,640.0 | -0.89% |
| 2025-10-08 | $31.66 | $28.57 | $3.09 | 2,944,309.0 | +12.50% |
| 2025-10-07 | $31.06 | $28.01 | $3.05 | 3,587,954.0 | -3.60% |
| 2025-10-06 | $30.76 | $29.04 | $1.72 | 1,771,780.0 | -2.44% |
| 2025-10-03 | $30.43 | $29.51 | $0.915 | 1,270,891.0 | +0.17% |
| 2025-10-02 | $30.36 | $28.81 | $1.55 | 1,747,665.0 | +1.43% |
| 2025-10-01 | $30.14 | $29.12 | $1.02 | 2,068,180.0 | +0.14% |
| 2025-09-30 | $29.54 | $28.67 | $0.87 | 1,970,788.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $34.52 | $28.01 | $6.50 | 48,671,998.0 | -2.21% |
| 2025-09 | $30.08 | $20.91 | $9.17 | 41,404,087.0 | +31.48% |
| 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% |
3.78%
자본화:
|
볼륨(24시간):