Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	32.67	33.06	31.30	31.56	31.56	-2.35%	1,605,306
Dec 11, 2025	30.23	32.47	30.23	32.32	32.32	6.70%	3,889,039
Dec 10, 2025	30.36	30.64	29.30	30.29	30.29	-0.10%	1,574,235
Dec 9, 2025	30.02	31.18	29.70	30.32	30.32	-0.95%	1,089,094
Dec 8, 2025	31.30	31.35	30.30	30.61	30.61	-1.51%	1,834,205
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
Nov 12, 2025	28.28	30.40	28.15	29.57	29.57	6.06%	5,694,476
Nov 11, 2025	29.87	29.88	26.97	27.88	27.88	-13.71%	10,146,612
Nov 10, 2025	33.50	33.71	31.37	32.31	32.31	-2.24%	2,208,173
Nov 7, 2025	28.00	34.23	27.80	33.05	33.05	14.04%	4,053,040
Nov 6, 2025	28.84	29.69	28.31	28.98	28.98	1.15%	1,845,867
Nov 5, 2025	28.95	29.05	28.30	28.65	28.65	0.53%	1,578,661
Nov 4, 2025	29.33	29.77	28.28	28.50	28.50	-7.26%	1,732,294
Nov 3, 2025	29.64	31.15	29.35	30.73	30.73	3.75%	1,915,185
Oct 31, 2025	29.64	29.89	29.16	29.62	29.62	-0.07%	1,243,536
Oct 30, 2025	29.21	30.56	28.76	29.64	29.64	3.24%	2,365,256
Oct 29, 2025	29.79	30.35	28.41	28.71	28.71	-2.15%	1,803,611
Oct 28, 2025	30.15	30.60	29.27	29.34	29.34	-4.43%	1,636,770
Oct 27, 2025	30.90	31.59	30.37	30.70	30.70	-0.29%	1,610,765
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