Skip to main content
Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
18.05
-0.19 (-1.04%)
At close: Jun 27, 2025, 4:00 PM
17.96
-0.09 (-0.50%)
After-hours: Jun 27, 2025, 7:41 PM EDT

Century Aluminum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.2519.1217.9218.0518.05-1.04%2,395,504
Jun 26, 202517.6918.4617.3118.2418.245.49%996,550
Jun 25, 202517.3217.3716.9017.2917.29-0.40%1,035,902
Jun 24, 202517.2017.8917.1817.3617.361.05%1,510,110
Jun 23, 202516.7517.2316.5917.1817.181.60%1,668,471
Jun 20, 202517.3217.4316.6416.9116.91-2.03%1,675,120
Jun 18, 202518.0118.1917.2017.2617.26-4.16%1,493,840
Jun 17, 202518.2518.7917.9818.0118.01-2.07%1,221,741
Jun 16, 202519.3019.4318.2118.3918.39-3.52%1,436,349
Jun 13, 202518.7019.3618.6819.0619.060.16%1,159,029
Jun 12, 202518.9719.1618.9119.0319.03-0.47%817,024
Jun 11, 202519.3119.8019.0119.1219.12-4.30%2,039,919
Jun 10, 202520.1520.2119.7419.9819.98-0.70%1,135,204
Jun 9, 202519.7420.4119.6420.1220.123.02%937,642
Jun 6, 202519.9720.1019.4119.5319.53-0.96%952,277
Jun 5, 202520.0320.1919.4019.7219.72-0.05%2,181,078
Jun 4, 202519.4520.2019.1219.7319.731.60%2,435,429
Jun 3, 202518.7719.4318.1519.4219.423.35%2,448,348
Jun 2, 202519.1720.4318.1318.7918.7921.30%7,006,633
May 30, 202515.6215.6915.1315.4915.49-2.27%1,284,744
May 29, 202516.2916.3615.7415.8515.85-1.74%782,607
May 28, 202516.2716.3015.8916.1316.13-1.41%916,122
May 27, 202515.8616.4815.7416.3616.364.34%1,269,605
May 23, 202515.3215.8715.1615.6815.681.29%929,644
May 22, 202515.7415.7615.3515.4815.48-2.03%1,386,247
May 21, 202516.0916.3915.7115.8015.80-2.29%1,134,021
May 20, 202516.3516.3516.0316.1716.17-0.68%842,397
May 19, 202515.9716.4715.9016.2816.28-0.67%1,091,864
May 16, 202516.4316.6315.8516.3916.39-0.79%1,451,098
May 15, 202516.5316.7216.1816.5216.52-3.11%1,101,443
May 14, 202517.3117.4216.9417.0517.05-0.76%1,579,343
May 13, 202517.6617.7817.0217.1817.18-1.15%1,881,657
May 12, 202516.9417.7816.6417.3817.389.45%2,632,175
May 9, 202515.8016.0915.5615.8815.882.39%2,215,156
May 8, 202515.4215.9714.7715.5115.51-1.96%4,040,918
May 7, 202516.2016.5015.4115.8215.82-3.83%2,151,594
May 6, 202516.2616.6016.1716.4516.450.43%1,185,550
May 5, 202517.2417.3216.3316.3816.38-5.26%1,741,710
May 2, 202517.1517.5717.0017.2917.292.92%1,228,109
May 1, 202516.6317.0216.5116.8016.802.38%1,541,814
Apr 30, 202515.9416.5015.7116.4116.41-2.44%1,056,660
Apr 29, 202516.6116.9816.1916.8216.820.48%1,250,917
Apr 28, 202516.8017.0716.5016.7416.74-0.30%919,196
Apr 25, 202516.8117.0416.6116.7916.79-2.67%768,017
Apr 24, 202516.8217.4416.6017.2517.252.25%1,178,219
Apr 23, 202516.8017.5816.6316.8716.874.98%1,636,811
Apr 22, 202515.4616.2915.3616.0716.075.79%1,347,570
Apr 21, 202515.5615.7614.7915.1915.19-2.57%1,277,032
Apr 17, 202515.7615.9915.4815.5915.59-1.27%927,327
Apr 16, 202515.6616.1015.2915.7915.790.38%1,087,415