Century Extrusions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	21.78	22.25	21.51	21.58	21.58	-0.92%	98,306
Feb 17, 2026	21.90	22.22	21.75	21.78	21.78	-0.27%	59,458
Feb 16, 2026	21.90	22.18	21.80	21.84	21.84	-1.58%	50,337
Feb 13, 2026	22.62	22.94	21.80	22.19	22.19	-1.90%	89,499
Feb 12, 2026	22.70	23.66	22.16	22.62	22.62	2.54%	314,632
Feb 11, 2026	22.49	22.49	21.60	22.06	22.06	1.61%	94,475
Feb 10, 2026	21.55	22.30	21.50	21.71	21.71	0.84%	137,697
Feb 9, 2026	21.62	21.89	21.36	21.53	21.53	-0.37%	125,036
Feb 6, 2026	21.11	21.76	21.11	21.61	21.61	1.79%	68,816
Feb 5, 2026	21.60	21.98	21.10	21.23	21.23	-0.93%	114,696
Feb 4, 2026	21.32	21.98	21.10	21.43	21.43	0.52%	110,373
Feb 3, 2026	22.69	22.69	21.00	21.32	21.32	0.61%	167,299
Feb 2, 2026	21.27	21.99	21.01	21.19	21.19	-0.84%	78,202
Feb 1, 2026	22.36	22.36	20.61	21.37	21.37	-4.43%	119,876
Jan 30, 2026	22.57	22.60	21.20	22.36	22.36	-0.93%	93,239
Jan 29, 2026	21.99	22.68	21.75	22.57	22.57	4.39%	138,645
Jan 28, 2026	21.18	21.95	21.18	21.62	21.62	2.08%	73,562
Jan 27, 2026	21.53	21.83	21.09	21.18	21.18	-1.63%	90,698
Jan 23, 2026	22.00	22.99	20.51	21.53	21.53	-2.18%	173,724
Jan 22, 2026	21.75	22.62	21.70	22.01	22.01	1.38%	96,072
Jan 21, 2026	22.10	22.79	21.25	21.71	21.71	-3.04%	165,148
Jan 20, 2026	23.80	24.89	22.05	22.39	22.39	-5.13%	353,020
Jan 19, 2026	22.55	24.20	22.24	23.60	23.60	5.08%	385,899
Jan 16, 2026	22.55	22.99	21.94	22.46	22.46	-0.71%	100,828
Jan 14, 2026	22.17	22.70	21.11	22.62	22.62	3.81%	84,988
Jan 13, 2026	21.65	22.25	21.50	21.79	21.79	2.16%	57,498
Jan 12, 2026	21.65	22.08	21.10	21.33	21.33	-3.88%	100,154
Jan 9, 2026	23.64	23.64	22.16	22.19	22.19	-4.85%	70,387
Jan 8, 2026	25.00	25.00	23.12	23.32	23.32	-2.55%	102,438
Jan 7, 2026	24.10	24.26	23.20	23.93	23.93	3.15%	152,155
Jan 6, 2026	22.10	23.20	22.10	23.20	23.20	4.98%	84,483
Jan 5, 2026	22.50	22.66	22.00	22.10	22.10	-2.34%	67,010
Jan 2, 2026	22.37	22.70	22.00	22.63	22.63	1.16%	100,352
Jan 1, 2026	22.68	22.85	22.02	22.37	22.37	-1.50%	44,767
Dec 31, 2025	23.00	23.29	22.30	22.71	22.71	-2.95%	123,158
Dec 30, 2025	23.40	23.40	23.40	23.40	23.40	4.98%	42,772
Dec 29, 2025	21.23	22.29	21.15	22.29	22.29	4.99%	66,789
Dec 26, 2025	21.44	21.75	21.00	21.23	21.23	-0.98%	55,198
Dec 24, 2025	21.75	21.84	21.25	21.44	21.44	-0.46%	45,377
Dec 23, 2025	21.28	21.76	21.20	21.54	21.54	0.94%	44,979
Dec 22, 2025	20.80	21.77	20.80	21.34	21.34	0.95%	60,257
Dec 19, 2025	20.58	21.20	20.35	21.14	21.14	1.68%	55,932
Dec 18, 2025	21.30	21.49	20.55	20.79	20.79	-1.89%	55,787
Dec 17, 2025	21.50	21.50	21.00	21.19	21.19	-0.66%	21,854
Dec 16, 2025	21.26	21.50	21.25	21.33	21.33	0.33%	48,696
Dec 15, 2025	21.28	21.45	21.00	21.26	21.26	0.14%	55,207
Dec 12, 2025	20.74	21.34	20.74	21.23	21.23	0.81%	40,844
Dec 11, 2025	21.32	21.36	20.91	21.06	21.06	-1.22%	60,318
Dec 10, 2025	21.67	21.85	21.00	21.32	21.32	-2.29%	99,454
Dec 9, 2025	20.77	22.00	20.17	21.82	21.82	2.78%	171,861