Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
22.20
+1.88 (9.25%)
At close: Jul 21, 2025, 4:00 PM
22.60
+0.40 (1.80%)
After-hours: Jul 21, 2025, 7:50 PM EDT
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 20.70 | 22.54 | 20.70 | 22.20 | 22.20 | 9.25% | 3,290,300 |
| Jul 18, 2025 | 20.32 | 20.49 | 19.94 | 20.32 | 20.32 | 1.14% | 933,378 |
| Jul 17, 2025 | 19.39 | 20.26 | 19.39 | 20.09 | 20.09 | 2.87% | 1,393,976 |
| Jul 16, 2025 | 19.86 | 19.91 | 19.10 | 19.53 | 19.53 | -2.45% | 1,026,925 |
| Jul 15, 2025 | 20.75 | 20.77 | 19.79 | 20.02 | 20.02 | -1.48% | 1,283,170 |
| Jul 14, 2025 | 20.63 | 20.70 | 19.83 | 20.32 | 20.32 | -1.88% | 1,277,761 |
| Jul 11, 2025 | 19.41 | 20.88 | 19.38 | 20.71 | 20.71 | 6.70% | 3,677,437 |
| Jul 10, 2025 | 18.98 | 19.58 | 18.87 | 19.41 | 19.41 | 5.03% | 1,471,203 |
| Jul 9, 2025 | 18.61 | 18.86 | 18.32 | 18.48 | 18.48 | -0.54% | 957,892 |
| Jul 8, 2025 | 18.58 | 19.32 | 18.21 | 18.58 | 18.58 | 1.14% | 1,374,433 |
| Jul 7, 2025 | 18.39 | 18.56 | 18.00 | 18.37 | 18.37 | -2.55% | 1,120,733 |
| Jul 3, 2025 | 19.00 | 19.35 | 18.79 | 18.85 | 18.85 | -0.11% | 670,829 |
| Jul 2, 2025 | 18.48 | 19.00 | 18.43 | 18.87 | 18.87 | 4.25% | 1,053,103 |
| Jul 1, 2025 | 18.08 | 18.44 | 17.75 | 18.10 | 18.10 | 0.44% | 1,018,602 |
| 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 |