Stockscreener 앱 받기
44.67
0.98%
-0.44
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $45.44 | $44.05 | $1.39 | 1,527,783.0 | -0.98% |
| 2026-07-09 | $45.41 | $43.82 | $1.59 | 1,391,378.0 | +0.85% |
| 2026-07-08 | $45.72 | $43.26 | $2.46 | 1,512,538.0 | -1.21% |
| 2026-07-07 | $45.97 | $44.25 | $1.72 | 2,228,894.0 | -3.00% |
| 2026-07-06 | $47.00 | $44.78 | $2.22 | 2,166,347.0 | +6.67% |
| 2026-07-02 | $45.36 | $43.14 | $2.22 | 2,386,677.0 | +1.70% |
| 2026-07-01 | $45.22 | $42.62 | $2.60 | 3,514,913.0 | -6.48% |
| 2026-06-30 | $47.49 | $45.74 | $1.75 | 1,752,368.0 | -1.16% |
| 2026-06-29 | $47.33 | $45.10 | $2.23 | 2,154,342.0 | +0.47% |
| 2026-06-26 | $47.36 | $45.00 | $2.36 | 6,377,209.0 | +0.81% |
| 2026-06-25 | $46.06 | $43.29 | $2.77 | 2,506,766.0 | +3.28% |
| 2026-06-24 | $46.20 | $43.79 | $2.41 | 2,377,853.0 | -5.98% |
| 2026-06-23 | $47.98 | $46.68 | $1.30 | 3,565,597.0 | -4.44% |
| 2026-06-22 | $51.05 | $48.10 | $2.95 | 3,153,903.0 | -4.22% |
| 2026-06-18 | $54.70 | $51.17 | $3.52 | 3,752,452.0 | -4.79% |
| 2026-06-17 | $56.67 | $53.00 | $3.67 | 2,565,598.0 | +1.42% |
| 2026-06-16 | $54.52 | $52.06 | $2.46 | 3,068,284.0 | -1.83% |
| 2026-06-15 | $58.79 | $53.52 | $5.27 | 3,658,968.0 | -10.85% |
| 2026-06-12 | $61.95 | $59.63 | $2.32 | 1,285,607.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $47.00 | $42.62 | $4.38 | 16,256,313.0 | -2.91% |
| 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% |
1.21%
자본화:
|
볼륨(24시간):