Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
30.79
+0.85 (2.84%)
At close: Oct 24, 2025, 4:00 PM EDT
31.23
+0.44 (1.43%)
After-hours: Oct 24, 2025, 7:58 PM EDT
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.80 | 32.54 | 30.69 | 30.79 | 30.79 | 2.84% | 3,114,642 |
| Oct 23, 2025 | 29.74 | 30.79 | 28.63 | 29.94 | 29.94 | 3.38% | 3,327,467 |
| Oct 22, 2025 | 30.40 | 30.93 | 28.28 | 28.96 | 28.96 | -6.55% | 3,304,033 |
| Oct 21, 2025 | 33.91 | 33.99 | 30.55 | 30.99 | 30.99 | -9.54% | 3,189,528 |
| Oct 20, 2025 | 33.45 | 34.52 | 32.78 | 34.26 | 34.26 | 5.55% | 1,925,031 |
| Oct 17, 2025 | 31.70 | 32.60 | 31.54 | 32.46 | 32.46 | -0.09% | 1,879,141 |
| Oct 16, 2025 | 31.94 | 32.63 | 31.45 | 32.49 | 32.49 | 1.82% | 2,149,771 |
| Oct 15, 2025 | 32.46 | 32.98 | 31.76 | 31.91 | 31.91 | -0.31% | 2,056,568 |
| Oct 14, 2025 | 32.08 | 32.66 | 31.22 | 32.01 | 32.01 | -2.73% | 1,321,309 |
| Oct 13, 2025 | 31.61 | 33.25 | 31.16 | 32.91 | 32.91 | 8.65% | 2,232,338 |
| Oct 10, 2025 | 31.43 | 31.45 | 29.63 | 30.29 | 30.29 | -3.29% | 2,094,128 |
| Oct 9, 2025 | 32.05 | 32.40 | 31.15 | 31.32 | 31.32 | -0.89% | 1,935,199 |
| Oct 8, 2025 | 28.71 | 31.66 | 28.57 | 31.60 | 31.60 | 12.50% | 2,952,866 |
| Oct 7, 2025 | 29.46 | 31.06 | 28.01 | 28.09 | 28.09 | -3.60% | 3,589,772 |
| Oct 6, 2025 | 30.12 | 30.76 | 29.04 | 29.14 | 29.14 | -2.44% | 1,772,697 |
| Oct 3, 2025 | 30.30 | 30.43 | 29.51 | 29.87 | 29.87 | 0.17% | 1,272,119 |
| Oct 2, 2025 | 29.68 | 30.37 | 28.81 | 29.82 | 29.82 | 1.43% | 1,749,517 |
| Oct 1, 2025 | 29.16 | 30.14 | 29.12 | 29.40 | 29.40 | 0.14% | 2,068,348 |
| Sep 30, 2025 | 28.97 | 29.54 | 28.67 | 29.36 | 29.36 | -0.12% | 1,971,084 |
| Sep 29, 2025 | 28.65 | 30.08 | 28.60 | 29.40 | 29.40 | 5.02% | 4,086,580 |
| Sep 26, 2025 | 25.94 | 28.47 | 25.84 | 27.99 | 27.99 | 7.82% | 2,680,575 |
| Sep 25, 2025 | 25.52 | 26.48 | 25.48 | 25.96 | 25.96 | 0.43% | 1,679,826 |
| Sep 24, 2025 | 27.09 | 27.21 | 25.72 | 25.85 | 25.85 | -3.72% | 2,306,360 |
| Sep 23, 2025 | 27.55 | 28.00 | 26.62 | 26.85 | 26.85 | -1.83% | 1,414,287 |
| Sep 22, 2025 | 27.50 | 27.53 | 26.47 | 27.35 | 27.35 | -0.80% | 1,762,628 |
| Sep 19, 2025 | 26.94 | 28.43 | 26.90 | 27.57 | 27.57 | 2.49% | 3,928,009 |
| Sep 18, 2025 | 26.42 | 26.95 | 26.18 | 26.90 | 26.90 | 1.89% | 1,271,735 |
| Sep 17, 2025 | 25.76 | 26.83 | 25.55 | 26.40 | 26.40 | 1.34% | 1,535,554 |
| Sep 16, 2025 | 26.22 | 26.54 | 25.82 | 26.05 | 26.05 | 0.08% | 1,161,689 |
| Sep 15, 2025 | 26.45 | 26.85 | 26.00 | 26.03 | 26.03 | -0.23% | 2,351,267 |
| Sep 12, 2025 | 24.74 | 26.10 | 24.58 | 26.09 | 26.09 | 6.40% | 3,394,744 |
| Sep 11, 2025 | 22.51 | 24.55 | 22.43 | 24.52 | 24.52 | 9.61% | 2,351,756 |
| Sep 10, 2025 | 22.06 | 23.09 | 21.96 | 22.37 | 22.37 | 2.90% | 1,645,116 |
| Sep 9, 2025 | 22.02 | 22.64 | 21.56 | 21.74 | 21.74 | 0.05% | 1,535,515 |
| Sep 8, 2025 | 22.27 | 22.44 | 21.48 | 21.73 | 21.73 | -1.63% | 1,298,019 |
| Sep 5, 2025 | 22.31 | 22.57 | 21.84 | 22.09 | 22.09 | 0.27% | 1,332,371 |
| Sep 4, 2025 | 22.03 | 22.18 | 21.69 | 22.03 | 22.03 | -0.59% | 970,370 |
| Sep 3, 2025 | 21.71 | 22.38 | 21.63 | 22.16 | 22.16 | 2.17% | 1,078,455 |
| Sep 2, 2025 | 22.00 | 22.08 | 20.91 | 21.69 | 21.69 | -2.87% | 2,124,227 |
| Aug 29, 2025 | 22.43 | 22.64 | 22.18 | 22.33 | 22.33 | -0.22% | 1,001,598 |
| Aug 28, 2025 | 22.90 | 23.00 | 22.10 | 22.38 | 22.38 | -1.41% | 1,423,917 |
| Aug 27, 2025 | 22.15 | 22.71 | 21.81 | 22.70 | 22.70 | 1.14% | 1,261,174 |
| Aug 26, 2025 | 22.19 | 22.67 | 22.16 | 22.45 | 22.45 | 0.70% | 1,270,334 |
| Aug 25, 2025 | 22.27 | 22.68 | 22.15 | 22.29 | 22.29 | 0.36% | 1,103,413 |
| Aug 22, 2025 | 21.99 | 22.75 | 21.72 | 22.21 | 22.21 | 1.09% | 1,884,678 |
| Aug 21, 2025 | 21.55 | 22.11 | 21.46 | 21.97 | 21.97 | 0.60% | 541,587 |
| Aug 20, 2025 | 21.81 | 21.93 | 21.42 | 21.84 | 21.84 | -0.50% | 956,029 |
| Aug 19, 2025 | 22.30 | 22.69 | 21.70 | 21.95 | 21.95 | -1.61% | 1,385,373 |
| Aug 18, 2025 | 23.20 | 23.30 | 22.05 | 22.31 | 22.31 | -4.08% | 1,255,063 |
| Aug 15, 2025 | 23.65 | 23.78 | 23.09 | 23.26 | 23.26 | -1.27% | 1,478,599 |