Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	45.44	47.76	44.78	47.91	-	6.21%	938,319
Jan 26, 2026	48.79	48.85	44.62	45.11	45.11	-7.39%	3,557,902
Jan 23, 2026	48.44	49.13	46.64	48.71	48.71	0.85%	2,029,504
Jan 22, 2026	48.40	49.39	47.87	48.30	48.30	1.15%	1,589,826
Jan 21, 2026	49.47	50.16	46.51	47.75	47.75	-0.25%	2,450,618
Jan 20, 2026	46.02	48.11	46.00	47.87	47.87	0.63%	1,354,760
Jan 16, 2026	47.60	48.18	45.72	47.57	47.57	-1.90%	2,201,333
Jan 15, 2026	47.70	49.67	47.30	48.49	48.49	1.19%	2,333,406
Jan 14, 2026	46.84	48.58	46.28	47.92	47.92	3.41%	1,990,615
Jan 13, 2026	47.80	48.06	46.26	46.34	46.34	-1.43%	2,062,979
Jan 12, 2026	46.28	47.64	45.35	47.01	47.01	2.89%	2,443,037
Jan 9, 2026	43.51	45.74	43.21	45.69	45.69	5.67%	1,688,265
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
Dec 18, 2025	32.10	33.87	31.71	33.81	33.81	5.26%	1,818,600
Dec 17, 2025	32.64	32.96	31.74	32.12	32.12	-0.31%	1,236,816
Dec 16, 2025	31.22	32.53	31.20	32.22	32.22	2.64%	1,553,383
Dec 15, 2025	32.01	32.14	31.17	31.39	31.39	-0.54%	1,443,182
Dec 12, 2025	32.67	33.06	31.30	31.56	31.56	-2.35%	1,605,980
Dec 11, 2025	30.23	32.47	30.23	32.32	32.32	6.70%	3,889,545
Dec 10, 2025	30.36	30.64	29.30	30.29	30.29	-0.10%	1,574,827
Dec 9, 2025	30.02	31.18	29.70	30.32	30.32	-0.95%	1,089,438
Dec 8, 2025	31.30	31.35	30.30	30.61	30.61	-1.51%	1,834,210
Dec 5, 2025	31.43	32.13	30.94	31.08	31.08	0.71%	1,596,413
Dec 4, 2025	30.28	31.40	30.14	30.86	30.86	-0.26%	1,351,619
Dec 3, 2025	30.00	31.34	29.89	30.94	30.94	4.25%	3,089,946
Dec 2, 2025	29.55	29.94	29.30	29.68	29.68	0.44%	780,452
Dec 1, 2025	29.86	30.19	29.18	29.55	29.55	-1.40%	1,502,257
Nov 28, 2025	29.02	29.98	28.78	29.97	29.97	4.24%	1,289,198
Nov 26, 2025	28.78	29.00	28.35	28.75	28.75	0.95%	1,424,893
Nov 25, 2025	27.95	28.79	27.80	28.48	28.48	2.41%	1,318,607
Nov 24, 2025	27.22	28.10	27.01	27.81	27.81	2.96%	2,614,688
Nov 21, 2025	25.82	27.05	25.40	27.01	27.01	3.13%	2,501,335
Nov 20, 2025	28.35	28.94	26.01	26.19	26.19	-6.26%	2,941,176
Nov 19, 2025	27.63	28.23	27.30	27.94	27.94	2.70%	2,047,176
Nov 18, 2025	27.33	28.69	26.90	27.21	27.21	-2.98%	2,190,727
Nov 17, 2025	28.71	29.12	27.72	28.04	28.04	-2.57%	1,647,730
Nov 14, 2025	27.94	29.04	27.60	28.78	28.78	-0.90%	1,815,896
Nov 13, 2025	30.22	30.30	28.77	29.04	29.04	-1.79%	3,097,771