Stockscreener 앱 받기
62.28
4.25%
2.49
시간 외 거래:
62.28
Century Aluminum Co 주식 (CENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $63.42 | $60.63 | $2.79 | 1,509,850.0 | +4.16% |
| 2026-05-04 | $60.90 | $58.45 | $2.45 | 1,184,927.0 | +1.37% |
| 2026-05-01 | $59.43 | $57.64 | $1.79 | 797,114.0 | -0.77% |
| 2026-04-30 | $60.00 | $58.21 | $1.79 | 769,092.0 | +0.78% |
| 2026-04-29 | $60.04 | $58.20 | $1.84 | 968,608.0 | -0.56% |
| 2026-04-28 | $61.51 | $59.10 | $2.41 | 894,072.0 | -3.76% |
| 2026-04-27 | $61.87 | $60.00 | $1.87 | 887,967.0 | +1.47% |
| 2026-04-24 | $61.11 | $58.54 | $2.57 | 1,114,026.0 | +1.45% |
| 2026-04-23 | $63.46 | $59.47 | $3.99 | 1,427,813.0 | -5.10% |
| 2026-04-22 | $63.20 | $60.65 | $2.55 | 871,929.0 | +2.75% |
| 2026-04-21 | $62.35 | $59.89 | $2.46 | 1,217,876.0 | +0.11% |
| 2026-04-20 | $62.99 | $60.14 | $2.85 | 1,168,379.0 | -1.46% |
| 2026-04-17 | $62.99 | $57.48 | $5.51 | 2,729,041.0 | -5.14% |
| 2026-04-16 | $66.48 | $64.17 | $2.31 | 1,073,599.0 | +2.37% |
| 2026-04-15 | $65.14 | $63.18 | $1.96 | 1,186,962.0 | +0.50% |
| 2026-04-14 | $68.68 | $63.00 | $5.68 | 2,093,781.0 | -6.14% |
| 2026-04-13 | $68.52 | $66.28 | $2.23 | 1,528,366.0 | +1.46% |
| 2026-04-10 | $68.22 | $66.30 | $1.92 | 923,870.0 | +0.98% |
| 2026-04-09 | $68.69 | $65.60 | $3.09 | 1,565,873.0 | +1.13% |
| 2026-04-08 | $66.44 | $61.13 | $5.31 | 2,550,133.0 | -0.70% |
| 2026-04-07 | $67.63 | $65.25 | $2.38 | 2,629,836.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $63.42 | $57.64 | $5.78 | 3,491,891.0 | +4.78% |
| 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% |
6.74%
자본화:
|
볼륨(24시간):