Stockscreener 앱 받기
33.22
2.75%
-0.94
시장 영업 전:
31.61
-1.61
-4.85%
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $33.94 | $32.62 | $1.32 | 2,135,550.0 | -2.75% |
| 2026-10-13 | $34.73 | $33.42 | $1.30 | 1,801,947.0 | -2.29% |
| 2026-10-12 | $36.50 | $34.77 | $1.73 | 1,458,380.0 | -4.90% |
| 2026-10-09 | $37.19 | $36.17 | $1.02 | 990,355.0 | +1.04% |
| 2026-10-08 | $36.67 | $35.59 | $1.08 | 1,823,359.0 | +0.97% |
| 2026-10-07 | $36.20 | $35.52 | $0.685 | 2,675,413.0 | -3.09% |
| 2026-10-06 | $37.44 | $36.62 | $0.82 | 1,633,191.0 | +0.65% |
| 2026-10-05 | $37.45 | $35.66 | $1.79 | 1,863,653.0 | +3.71% |
| 2026-10-02 | $36.56 | $35.44 | $1.12 | 1,987,538.0 | -1.03% |
| 2026-10-01 | $36.07 | $35.03 | $1.04 | 2,190,735.0 | +0.03% |
| 2026-09-30 | $37.02 | $35.72 | $1.30 | 2,021,450.0 | -0.61% |
| 2026-09-29 | $37.50 | $35.79 | $1.71 | 2,630,606.0 | -3.21% |
| 2026-09-28 | $38.26 | $36.97 | $1.29 | 2,582,864.0 | -2.58% |
| 2026-09-25 | $38.85 | $37.91 | $0.94 | 869,713.0 | +0.71% |
| 2026-09-24 | $38.46 | $37.60 | $0.855 | 1,213,658.0 | -1.80% |
| 2026-09-23 | $39.48 | $38.27 | $1.21 | 1,099,516.0 | -1.47% |
| 2026-09-22 | $40.10 | $38.77 | $1.33 | 1,252,880.0 | +0.77% |
| 2026-09-21 | $39.76 | $38.97 | $0.785 | 1,182,484.0 | +0.23% |
| 2026-09-18 | $41.45 | $38.89 | $2.56 | 4,154,519.0 | -4.27% |
| 2026-09-17 | $41.23 | $40.33 | $0.90 | 1,474,022.0 | +2.39% |
| 2026-09-16 | $40.98 | $39.26 | $1.72 | 1,710,651.0 | +0.23% |
| 2026-09-15 | $42.09 | $39.52 | $2.57 | 1,979,385.0 | -4.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $37.45 | $32.62 | $4.83 | 18,560,121.0 | -7.67% |
| 2026-09 | $49.77 | $35.72 | $14.05 | 35,705,844.0 | -21.39% |
| 2026-08 | $55.55 | $40.55 | $14.99 | 46,497,503.0 | +2.23% |
| 2026-07 | $47.35 | $40.40 | $6.95 | 40,642,916.0 | -2.70% |
| 2026-06 | $70.43 | $43.29 | $27.14 | 53,605,285.0 | -30.26% |
| 2026-05 | $68.80 | $53.70 | $15.10 | 35,379,838.0 | +10.99% |
| 2026-04 | $68.69 | $57.48 | $11.21 | 32,504,973.0 | +1.28% |
| 2026-03 | $60.54 | $46.35 | $14.19 | 57,745,354.0 | +13.83% |
| 2026-02 | $55.99 | $43.11 | $12.88 | 48,191,427.0 | +13.74% |
| 2026-01 | $52.00 | $39.56 | $12.44 | 44,892,784.0 | +15.70% |
Century Aluminum Co 주식 (CENX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.83 | $29.18 | $11.65 | 37,150,063.0 | +32.43% |
| 2025-11 | $34.23 | $25.40 | $8.83 | 51,869,733.0 | +1.18% |
| 2025-10 | $34.52 | $28.01 | $6.50 | 50,480,011.0 | +0.89% |
| 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% |
1.55%
자본화:
|
볼륨(24시간):