Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
53.43
+0.51 (0.96%)
At close: Mar 4, 2026, 4:00 PM EST
53.16
-0.27 (-0.51%)
Pre-market: Mar 5, 2026, 7:26 AM EST
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.00 | 56.96 | 53.13 | 53.43 | 53.43 | 0.96% | 3,119,074 |
| Mar 3, 2026 | 49.90 | 53.71 | 48.08 | 52.92 | 52.92 | 3.05% | 3,008,802 |
| Mar 2, 2026 | 52.50 | 53.96 | 50.97 | 51.36 | 51.36 | -0.40% | 1,552,119 |
| Feb 27, 2026 | 51.57 | 52.50 | 50.56 | 51.56 | 51.56 | -1.24% | 2,368,369 |
| Feb 26, 2026 | 51.47 | 52.48 | 50.25 | 52.21 | 52.21 | -1.53% | 2,246,966 |
| Feb 25, 2026 | 54.82 | 55.99 | 52.77 | 53.02 | 53.02 | -0.92% | 2,663,298 |
| Feb 24, 2026 | 51.84 | 55.50 | 50.95 | 53.51 | 53.51 | 3.22% | 2,419,940 |
| Feb 23, 2026 | 52.56 | 53.18 | 49.84 | 51.84 | 51.84 | -1.52% | 2,456,770 |
| Feb 20, 2026 | 52.50 | 55.61 | 50.57 | 52.64 | 52.64 | 0.27% | 3,178,237 |
| Feb 19, 2026 | 48.88 | 52.83 | 48.36 | 52.50 | 52.50 | 4.54% | 3,853,417 |
| Feb 18, 2026 | 49.39 | 51.27 | 49.00 | 50.22 | 50.22 | 2.72% | 2,705,941 |
| Feb 17, 2026 | 45.12 | 49.32 | 44.08 | 48.89 | 48.89 | 6.19% | 3,098,999 |
| Feb 13, 2026 | 45.60 | 47.33 | 43.11 | 46.04 | 46.04 | -7.36% | 5,094,368 |
| Feb 12, 2026 | 53.63 | 54.00 | 49.55 | 49.70 | 49.70 | -7.00% | 1,645,516 |
| Feb 11, 2026 | 54.65 | 54.82 | 51.45 | 53.44 | 53.44 | 2.85% | 1,345,865 |
| Feb 10, 2026 | 53.70 | 54.06 | 51.79 | 51.96 | 51.96 | -4.42% | 1,819,620 |
| Feb 9, 2026 | 52.45 | 55.59 | 52.15 | 54.36 | 54.36 | 3.74% | 2,759,167 |
| Feb 6, 2026 | 49.34 | 52.78 | 48.58 | 52.40 | 52.40 | 11.80% | 2,736,872 |
| Feb 5, 2026 | 45.76 | 48.00 | 45.25 | 46.87 | 46.87 | -1.39% | 2,011,689 |
| Feb 4, 2026 | 50.95 | 51.85 | 45.94 | 47.53 | 47.53 | -5.90% | 2,305,053 |
| Feb 3, 2026 | 50.90 | 51.84 | 48.10 | 50.51 | 50.51 | 6.74% | 2,479,558 |
| Feb 2, 2026 | 45.00 | 48.05 | 45.00 | 47.32 | 47.32 | 4.39% | 1,974,492 |
| Jan 30, 2026 | 46.50 | 47.93 | 44.41 | 45.33 | 45.33 | -7.36% | 3,506,865 |
| Jan 29, 2026 | 51.41 | 52.00 | 48.03 | 48.93 | 48.93 | -0.14% | 2,333,479 |
| Jan 28, 2026 | 48.90 | 50.00 | 48.03 | 49.00 | 49.00 | 2.47% | 1,677,437 |
| Jan 27, 2026 | 45.44 | 47.94 | 44.78 | 47.82 | 47.82 | 6.01% | 1,717,624 |
| Jan 26, 2026 | 48.79 | 48.85 | 44.62 | 45.11 | 45.11 | -7.39% | 3,587,508 |
| Jan 23, 2026 | 48.44 | 49.13 | 46.64 | 48.71 | 48.71 | 0.85% | 2,029,911 |
| Jan 22, 2026 | 48.40 | 49.39 | 47.87 | 48.30 | 48.30 | 1.15% | 1,591,776 |
| Jan 21, 2026 | 49.47 | 50.16 | 46.51 | 47.75 | 47.75 | -0.25% | 2,452,011 |
| Jan 20, 2026 | 46.02 | 48.11 | 46.00 | 47.87 | 47.87 | 0.63% | 1,378,773 |
| Jan 16, 2026 | 47.60 | 48.18 | 45.72 | 47.57 | 47.57 | -1.90% | 2,218,758 |
| Jan 15, 2026 | 47.70 | 49.67 | 47.30 | 48.49 | 48.49 | 1.19% | 2,334,128 |
| Jan 14, 2026 | 46.84 | 48.58 | 46.28 | 47.92 | 47.92 | 3.41% | 1,991,120 |
| Jan 13, 2026 | 47.80 | 48.06 | 46.26 | 46.34 | 46.34 | -1.43% | 2,066,086 |
| Jan 12, 2026 | 46.28 | 47.64 | 45.35 | 47.01 | 47.01 | 2.89% | 2,444,607 |
| Jan 9, 2026 | 43.51 | 45.74 | 43.21 | 45.69 | 45.69 | 5.67% | 1,690,525 |
| Jan 8, 2026 | 41.22 | 43.44 | 40.60 | 43.24 | 43.24 | 0.91% | 1,991,738 |
| Jan 7, 2026 | 41.23 | 42.95 | 39.98 | 42.85 | 42.85 | 1.47% | 2,223,973 |
| Jan 6, 2026 | 43.82 | 45.58 | 42.10 | 42.23 | 42.23 | -3.65% | 4,182,664 |
| Jan 5, 2026 | 42.16 | 44.34 | 41.40 | 43.83 | 43.83 | 7.06% | 2,743,884 |
| Jan 2, 2026 | 39.96 | 41.50 | 39.56 | 40.94 | 40.94 | 4.49% | 1,337,880 |
| Dec 31, 2025 | 39.49 | 39.52 | 38.53 | 39.18 | 39.18 | -1.28% | 1,134,394 |
| Dec 30, 2025 | 39.66 | 40.83 | 39.22 | 39.69 | 39.69 | 1.66% | 1,595,787 |
| Dec 29, 2025 | 38.62 | 39.30 | 37.74 | 39.04 | 39.04 | -2.84% | 1,471,026 |
| Dec 26, 2025 | 40.15 | 40.26 | 39.46 | 40.18 | 40.18 | 2.21% | 1,106,707 |
| Dec 24, 2025 | 38.59 | 39.40 | 38.42 | 39.31 | 39.31 | 0.87% | 1,055,654 |
| Dec 23, 2025 | 38.02 | 39.78 | 37.21 | 38.97 | 38.97 | 4.79% | 2,404,966 |
| Dec 22, 2025 | 37.00 | 37.45 | 36.32 | 37.19 | 37.19 | 2.71% | 1,664,894 |
| Dec 19, 2025 | 34.08 | 37.05 | 33.90 | 36.21 | 36.21 | 7.10% | 3,882,700 |