Skip to main content
logo
Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
22.09
+0.06 (0.27%)
At close: Sep 5, 2025, 4:00 PM
22.31
+0.22 (1.00%)
After-hours: Sep 5, 2025, 7:05 PM EDT

Century Aluminum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202522.3122.5721.8422.0922.090.27%1,280,534
Sep 4, 202522.0322.1821.6922.0322.03-0.59%970,370
Sep 3, 202521.7122.3821.6322.1622.162.17%1,078,455
Sep 2, 202522.0022.0820.9121.6921.69-2.87%2,124,227
Aug 29, 202522.4322.6422.1822.3322.33-0.22%1,001,598
Aug 28, 202522.9023.0022.1022.3822.38-1.41%1,423,917
Aug 27, 202522.1522.7121.8122.7022.701.14%1,261,174
Aug 26, 202522.1922.6722.1622.4522.450.70%1,270,334
Aug 25, 202522.2722.6822.1522.2922.290.36%1,103,413
Aug 22, 202521.9922.7521.7222.2122.211.09%1,884,678
Aug 21, 202521.5522.1121.4621.9721.970.60%541,587
Aug 20, 202521.8121.9321.4221.8421.84-0.50%956,029
Aug 19, 202522.3022.6921.7021.9521.95-1.61%1,385,373
Aug 18, 202523.2023.3022.0522.3122.31-4.08%1,255,063
Aug 15, 202523.6523.7823.0923.2623.26-1.27%1,478,599
Aug 14, 202523.3623.8522.8423.5623.56-1.09%1,444,636
Aug 13, 202523.6124.0123.2923.8223.821.53%1,569,950
Aug 12, 202522.6523.5022.4723.4623.464.31%1,467,823
Aug 11, 202522.8422.9921.9522.4922.49-2.26%1,534,239
Aug 8, 202522.5724.9821.9123.0123.011.63%2,813,959
Aug 7, 202521.7022.7021.4622.6422.645.30%1,688,302
Aug 6, 202521.5021.7921.1121.5021.502.09%1,248,510
Aug 5, 202520.5921.1920.3421.0621.063.18%1,206,452
Aug 4, 202520.5120.7620.2120.4120.41-0.29%1,374,205
Aug 1, 202520.5021.0720.2120.4720.47-3.35%1,645,120
Jul 31, 202520.8021.3220.5621.1821.18-0.66%2,067,901
Jul 30, 202522.2122.3520.9021.3221.32-4.52%1,790,086
Jul 29, 202522.6422.7122.1522.3322.33-1.37%1,191,151
Jul 28, 202523.0423.1022.0522.6422.64-1.14%1,431,669
Jul 25, 202522.7123.0722.2222.9022.900.35%1,372,027
Jul 24, 202522.5022.8322.0722.8222.820.15%2,145,579
Jul 23, 202522.8523.0222.4922.7922.791.13%1,096,995
Jul 22, 202522.3523.2121.9522.5322.531.49%2,542,397
Jul 21, 202520.7022.5420.7022.2022.209.25%3,290,300
Jul 18, 202520.3220.4919.9420.3220.321.14%933,378
Jul 17, 202519.3920.2619.3920.0920.092.87%1,393,976
Jul 16, 202519.8619.9119.1019.5319.53-2.45%1,026,925
Jul 15, 202520.7520.7719.7920.0220.02-1.48%1,283,170
Jul 14, 202520.6320.7019.8320.3220.32-1.88%1,277,761
Jul 11, 202519.4120.8819.3820.7120.716.70%3,677,437
Jul 10, 202518.9819.5818.8719.4119.415.03%1,471,203
Jul 9, 202518.6118.8618.3218.4818.48-0.54%957,892
Jul 8, 202518.5819.3218.2118.5818.581.14%1,374,433
Jul 7, 202518.3918.5618.0018.3718.37-2.55%1,120,733
Jul 3, 202519.0019.3518.7918.8518.85-0.11%670,829
Jul 2, 202518.4819.0018.4318.8718.874.25%1,053,103
Jul 1, 202518.0818.4417.7518.1018.100.44%1,018,602
Jun 30, 202517.9918.3517.2218.0218.02-0.17%1,593,790
Jun 27, 202518.2519.1217.9218.0518.05-1.04%2,395,504
Jun 26, 202517.6918.4617.3118.2418.245.49%996,550