Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
17.38
+1.50 (9.45%)
At close: May 12, 2025, 4:00 PM
17.37
-0.01 (-0.06%)
After-hours: May 12, 2025, 7:48 PM EDT
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.94 | 17.78 | 16.64 | 17.38 | 17.38 | 9.45% | 2,600,086 |
| May 9, 2025 | 15.80 | 16.09 | 15.56 | 15.88 | 15.88 | 2.39% | 2,215,156 |
| May 8, 2025 | 15.42 | 15.97 | 14.77 | 15.51 | 15.51 | -1.96% | 4,040,918 |
| May 7, 2025 | 16.20 | 16.50 | 15.41 | 15.82 | 15.82 | -3.83% | 2,151,594 |
| May 6, 2025 | 16.26 | 16.60 | 16.17 | 16.45 | 16.45 | 0.43% | 1,185,550 |
| May 5, 2025 | 17.24 | 17.32 | 16.33 | 16.38 | 16.38 | -5.26% | 1,741,710 |
| May 2, 2025 | 17.15 | 17.57 | 17.00 | 17.29 | 17.29 | 2.92% | 1,228,109 |
| May 1, 2025 | 16.63 | 17.02 | 16.51 | 16.80 | 16.80 | 2.38% | 1,541,814 |
| Apr 30, 2025 | 15.94 | 16.50 | 15.71 | 16.41 | 16.41 | -2.44% | 1,056,660 |
| Apr 29, 2025 | 16.61 | 16.98 | 16.19 | 16.82 | 16.82 | 0.48% | 1,250,917 |
| Apr 28, 2025 | 16.80 | 17.07 | 16.50 | 16.74 | 16.74 | -0.30% | 919,196 |
| Apr 25, 2025 | 16.81 | 17.04 | 16.61 | 16.79 | 16.79 | -2.67% | 768,017 |
| Apr 24, 2025 | 16.82 | 17.44 | 16.60 | 17.25 | 17.25 | 2.25% | 1,178,219 |
| Apr 23, 2025 | 16.80 | 17.58 | 16.63 | 16.87 | 16.87 | 4.98% | 1,636,811 |
| Apr 22, 2025 | 15.46 | 16.29 | 15.36 | 16.07 | 16.07 | 5.79% | 1,347,570 |
| Apr 21, 2025 | 15.56 | 15.76 | 14.79 | 15.19 | 15.19 | -2.57% | 1,277,032 |
| Apr 17, 2025 | 15.76 | 15.99 | 15.48 | 15.59 | 15.59 | -1.27% | 927,327 |
| Apr 16, 2025 | 15.66 | 16.10 | 15.29 | 15.79 | 15.79 | 0.38% | 1,087,415 |
| Apr 15, 2025 | 15.89 | 16.00 | 15.29 | 15.73 | 15.73 | -1.87% | 1,518,648 |
| Apr 14, 2025 | 16.01 | 16.66 | 15.77 | 16.03 | 16.03 | 2.76% | 1,848,531 |
| Apr 11, 2025 | 14.91 | 16.02 | 14.85 | 15.60 | 15.60 | 6.56% | 2,102,604 |
| Apr 10, 2025 | 15.24 | 15.54 | 14.12 | 14.64 | 14.64 | -8.16% | 1,634,208 |
| Apr 9, 2025 | 13.63 | 16.32 | 13.05 | 15.94 | 15.94 | 16.35% | 2,550,157 |
| Apr 8, 2025 | 15.85 | 15.94 | 13.26 | 13.70 | 13.70 | -8.58% | 3,084,222 |
| Apr 7, 2025 | 14.26 | 15.80 | 13.67 | 14.99 | 14.99 | -0.07% | 2,904,327 |
| Apr 4, 2025 | 16.27 | 16.46 | 14.32 | 15.00 | 15.00 | -14.12% | 4,275,830 |
| Apr 3, 2025 | 17.14 | 18.01 | 17.11 | 17.46 | 17.46 | -6.13% | 3,099,334 |
| Apr 2, 2025 | 18.07 | 18.71 | 17.97 | 18.60 | 18.60 | 1.09% | 1,240,361 |
| Apr 1, 2025 | 18.41 | 18.74 | 17.90 | 18.40 | 18.40 | -0.86% | 1,042,296 |
| Mar 31, 2025 | 17.96 | 18.71 | 17.27 | 18.56 | 18.56 | - | 1,585,515 |
| Mar 28, 2025 | 19.19 | 19.59 | 18.34 | 18.56 | 18.56 | -3.08% | 1,667,328 |
| Mar 27, 2025 | 18.64 | 19.40 | 18.29 | 19.15 | 19.15 | 0.79% | 2,028,833 |
| Mar 26, 2025 | 18.95 | 19.20 | 18.49 | 19.00 | 19.00 | 2.15% | 1,778,289 |
| Mar 25, 2025 | 18.80 | 19.16 | 18.43 | 18.60 | 18.60 | -1.64% | 1,392,013 |
| Mar 24, 2025 | 19.32 | 19.77 | 18.85 | 18.91 | 18.91 | -2.12% | 1,437,218 |
| Mar 21, 2025 | 19.64 | 19.80 | 19.15 | 19.32 | 19.32 | -3.93% | 1,531,680 |
| Mar 20, 2025 | 19.60 | 20.46 | 19.23 | 20.11 | 20.11 | 1.93% | 1,212,119 |
| Mar 19, 2025 | 20.12 | 20.14 | 19.30 | 19.73 | 19.73 | -1.74% | 1,562,287 |
| Mar 18, 2025 | 20.66 | 20.84 | 19.87 | 20.08 | 20.08 | -1.81% | 951,573 |
| Mar 17, 2025 | 20.06 | 20.69 | 19.73 | 20.45 | 20.45 | 2.51% | 1,252,250 |
| Mar 14, 2025 | 19.91 | 20.13 | 19.36 | 19.95 | 19.95 | 2.84% | 1,373,294 |
| Mar 13, 2025 | 19.31 | 19.98 | 19.07 | 19.40 | 19.40 | 1.31% | 1,282,381 |
| Mar 12, 2025 | 18.48 | 19.71 | 18.48 | 19.15 | 19.15 | 5.74% | 3,073,501 |
| Mar 11, 2025 | 16.74 | 18.81 | 16.65 | 18.11 | 18.11 | 9.10% | 3,248,102 |
| Mar 10, 2025 | 18.01 | 18.44 | 16.45 | 16.60 | 16.60 | -11.09% | 2,768,451 |
| Mar 7, 2025 | 17.95 | 19.02 | 17.45 | 18.67 | 18.67 | 3.32% | 1,741,378 |
| Mar 6, 2025 | 18.71 | 19.35 | 17.70 | 18.07 | 18.07 | -4.69% | 2,314,890 |
| Mar 5, 2025 | 18.78 | 19.12 | 18.27 | 18.96 | 18.96 | 3.83% | 1,459,812 |
| Mar 4, 2025 | 17.79 | 18.76 | 17.15 | 18.26 | 18.26 | 1.33% | 2,034,747 |
| Mar 3, 2025 | 19.42 | 19.46 | 17.76 | 18.02 | 18.02 | -4.91% | 1,646,935 |