Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
18.02
-0.03 (-0.17%)
Jun 30, 2025, 4:00 PM - Market closed
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 17.99 | 18.35 | 17.22 | 18.02 | 18.02 | -0.17% | 1,593,790 |
| Jun 27, 2025 | 18.25 | 19.12 | 17.92 | 18.05 | 18.05 | -1.04% | 2,395,504 |
| Jun 26, 2025 | 17.69 | 18.46 | 17.31 | 18.24 | 18.24 | 5.49% | 996,550 |
| Jun 25, 2025 | 17.32 | 17.37 | 16.90 | 17.29 | 17.29 | -0.40% | 1,035,902 |
| Jun 24, 2025 | 17.20 | 17.89 | 17.18 | 17.36 | 17.36 | 1.05% | 1,510,110 |
| Jun 23, 2025 | 16.75 | 17.23 | 16.59 | 17.18 | 17.18 | 1.60% | 1,668,471 |
| Jun 20, 2025 | 17.32 | 17.43 | 16.64 | 16.91 | 16.91 | -2.03% | 1,675,120 |
| Jun 18, 2025 | 18.01 | 18.19 | 17.20 | 17.26 | 17.26 | -4.16% | 1,493,840 |
| Jun 17, 2025 | 18.25 | 18.79 | 17.98 | 18.01 | 18.01 | -2.07% | 1,221,741 |
| Jun 16, 2025 | 19.30 | 19.43 | 18.21 | 18.39 | 18.39 | -3.52% | 1,436,349 |
| Jun 13, 2025 | 18.70 | 19.36 | 18.68 | 19.06 | 19.06 | 0.16% | 1,159,029 |
| Jun 12, 2025 | 18.97 | 19.16 | 18.91 | 19.03 | 19.03 | -0.47% | 817,024 |
| Jun 11, 2025 | 19.31 | 19.80 | 19.01 | 19.12 | 19.12 | -4.30% | 2,039,919 |
| Jun 10, 2025 | 20.15 | 20.21 | 19.74 | 19.98 | 19.98 | -0.70% | 1,135,204 |
| Jun 9, 2025 | 19.74 | 20.41 | 19.64 | 20.12 | 20.12 | 3.02% | 937,642 |
| Jun 6, 2025 | 19.97 | 20.10 | 19.41 | 19.53 | 19.53 | -0.96% | 952,277 |
| Jun 5, 2025 | 20.03 | 20.19 | 19.40 | 19.72 | 19.72 | -0.05% | 2,181,078 |
| Jun 4, 2025 | 19.45 | 20.20 | 19.12 | 19.73 | 19.73 | 1.60% | 2,435,429 |
| Jun 3, 2025 | 18.77 | 19.43 | 18.15 | 19.42 | 19.42 | 3.35% | 2,448,348 |
| Jun 2, 2025 | 19.17 | 20.43 | 18.13 | 18.79 | 18.79 | 21.30% | 7,006,633 |
| May 30, 2025 | 15.62 | 15.69 | 15.13 | 15.49 | 15.49 | -2.27% | 1,284,744 |
| May 29, 2025 | 16.29 | 16.36 | 15.74 | 15.85 | 15.85 | -1.74% | 782,607 |
| May 28, 2025 | 16.27 | 16.30 | 15.89 | 16.13 | 16.13 | -1.41% | 916,122 |
| May 27, 2025 | 15.86 | 16.48 | 15.74 | 16.36 | 16.36 | 4.34% | 1,269,605 |
| May 23, 2025 | 15.32 | 15.87 | 15.16 | 15.68 | 15.68 | 1.29% | 929,644 |
| May 22, 2025 | 15.74 | 15.76 | 15.35 | 15.48 | 15.48 | -2.03% | 1,386,247 |
| May 21, 2025 | 16.09 | 16.39 | 15.71 | 15.80 | 15.80 | -2.29% | 1,134,021 |
| May 20, 2025 | 16.35 | 16.35 | 16.03 | 16.17 | 16.17 | -0.68% | 842,397 |
| May 19, 2025 | 15.97 | 16.47 | 15.90 | 16.28 | 16.28 | -0.67% | 1,091,864 |
| May 16, 2025 | 16.43 | 16.63 | 15.85 | 16.39 | 16.39 | -0.79% | 1,451,098 |
| May 15, 2025 | 16.53 | 16.72 | 16.18 | 16.52 | 16.52 | -3.11% | 1,101,443 |
| May 14, 2025 | 17.31 | 17.42 | 16.94 | 17.05 | 17.05 | -0.76% | 1,579,343 |
| May 13, 2025 | 17.66 | 17.78 | 17.02 | 17.18 | 17.18 | -1.15% | 1,881,657 |
| May 12, 2025 | 16.94 | 17.78 | 16.64 | 17.38 | 17.38 | 9.45% | 2,632,175 |
| 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 |