Stockscreener 앱 받기
20.71
6.70%
1.30
시장 영업 전:
20.80
0.09
+0.43%
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-11 | $20.88 | $19.38 | $1.50 | 3,669,935.0 | +6.70% |
| 2025-07-10 | $19.58 | $18.86 | $0.715 | 1,470,852.0 | +5.03% |
| 2025-07-09 | $18.86 | $18.32 | $0.54 | 957,376.0 | -0.54% |
| 2025-07-08 | $19.32 | $18.21 | $1.11 | 1,374,433.0 | +1.14% |
| 2025-07-07 | $18.56 | $18.00 | $0.56 | 1,116,668.0 | -2.55% |
| 2025-07-03 | $19.35 | $18.79 | $0.56 | 670,729.0 | -0.11% |
| 2025-07-02 | $19.00 | $18.43 | $0.57 | 1,052,680.0 | +4.25% |
| 2025-07-01 | $18.43 | $17.75 | $0.685 | 1,018,488.0 | +0.44% |
| 2025-06-30 | $18.35 | $17.22 | $1.13 | 1,593,682.0 | -0.17% |
| 2025-06-27 | $19.12 | $17.92 | $1.20 | 2,247,950.0 | -1.04% |
| 2025-06-26 | $18.46 | $17.31 | $1.15 | 995,898.0 | +5.49% |
| 2025-06-25 | $17.37 | $16.89 | $0.475 | 1,033,837.0 | -0.40% |
| 2025-06-24 | $17.89 | $17.18 | $0.71 | 1,510,068.0 | +1.05% |
| 2025-06-23 | $17.23 | $16.59 | $0.64 | 1,667,991.0 | +1.60% |
| 2025-06-20 | $17.43 | $16.64 | $0.7891 | 1,675,060.0 | -2.03% |
| 2025-06-18 | $18.19 | $17.20 | $0.99 | 1,493,672.0 | -4.16% |
| 2025-06-17 | $18.79 | $17.98 | $0.815 | 1,221,125.0 | -2.07% |
| 2025-06-16 | $19.43 | $18.21 | $1.22 | 1,436,194.0 | -3.52% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $20.88 | $17.75 | $3.13 | 15,001,096.0 | +14.93% |
| 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% |
2.35%
자본화:
|
볼륨(24시간):