Skip to main content
logo
Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
29.87
+0.05 (0.17%)
At close: Oct 3, 2025, 4:00 PM EDT
29.90
+0.03 (0.10%)
Pre-market: Oct 6, 2025, 8:00 AM EDT

Century Aluminum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202530.3030.4329.5129.8729.870.17%1,270,899
Oct 2, 202529.6830.3728.8129.8229.821.43%1,749,517
Oct 1, 202529.1630.1429.1229.4029.400.14%2,068,348
Sep 30, 202528.9729.5428.6729.3629.36-0.12%1,971,084
Sep 29, 202528.6530.0828.6029.4029.405.02%4,086,580
Sep 26, 202525.9428.4725.8427.9927.997.82%2,680,575
Sep 25, 202525.5226.4825.4825.9625.960.43%1,679,826
Sep 24, 202527.0927.2125.7225.8525.85-3.72%2,306,360
Sep 23, 202527.5528.0026.6226.8526.85-1.83%1,414,287
Sep 22, 202527.5027.5326.4727.3527.35-0.80%1,762,628
Sep 19, 202526.9428.4326.9027.5727.572.49%3,928,009
Sep 18, 202526.4226.9526.1826.9026.901.89%1,271,735
Sep 17, 202525.7626.8325.5526.4026.401.34%1,535,554
Sep 16, 202526.2226.5425.8226.0526.050.08%1,161,689
Sep 15, 202526.4526.8526.0026.0326.03-0.23%2,351,267
Sep 12, 202524.7426.1024.5826.0926.096.40%3,394,744
Sep 11, 202522.5124.5522.4324.5224.529.61%2,351,756
Sep 10, 202522.0623.0921.9622.3722.372.90%1,645,116
Sep 9, 202522.0222.6421.5621.7421.740.05%1,535,515
Sep 8, 202522.2722.4421.4821.7321.73-1.63%1,298,019
Sep 5, 202522.3122.5721.8422.0922.090.27%1,332,371
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