Skip to main content
Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
17.38
-2.66 (-13.27%)
At close: Feb 21, 2025, 4:00 PM
17.35
-0.03 (-0.17%)
After-hours: Feb 21, 2025, 5:42 PM EST

Century Aluminum Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.8619.8117.0717.3817.38-13.27%5,245,195
Feb 20, 202521.1021.4920.0020.0420.04-3.84%2,407,363
Feb 19, 202521.5821.7520.4720.8420.84-4.54%1,549,551
Feb 18, 202521.0621.8720.7521.8321.834.25%1,666,470
Feb 14, 202521.5722.1120.8020.9420.94-2.10%1,357,619
Feb 13, 202520.2521.6520.1821.3921.396.10%1,785,171
Feb 12, 202521.3621.5420.0620.1620.16-7.35%2,160,028
Feb 11, 202520.9822.9220.9421.7621.765.63%3,098,393
Feb 10, 202519.8221.9019.8220.6020.6010.22%3,824,290
Feb 7, 202518.7819.7018.6118.6918.69-0.32%1,043,782
Feb 6, 202518.7719.0518.2418.7518.751.96%780,246
Feb 5, 202518.2718.4017.9218.3918.39-0.43%931,843
Feb 4, 202518.0318.6717.6418.4718.471.65%992,524
Feb 3, 202518.8019.0818.0318.1718.17-0.60%1,686,658
Jan 31, 202518.0518.7517.9618.2818.280.55%2,961,736
Jan 30, 202518.4018.4017.4818.1818.18-1,760,727
Jan 29, 202517.1518.2117.1018.1818.185.88%1,458,491
Jan 28, 202516.6417.8016.3017.1717.172.85%2,129,871
Jan 27, 202519.2719.2816.6816.7016.70-14.99%2,844,018
Jan 24, 202519.8720.1319.2319.6419.64-0.81%702,970
Jan 23, 202519.1719.8818.8219.8019.801.59%1,273,139
Jan 22, 202520.6221.0219.3419.4919.49-4.60%1,106,285
Jan 21, 202521.0321.4920.0020.4320.43-1.42%1,211,447
Jan 17, 202520.8521.0020.6620.7320.730.12%879,131
Jan 16, 202520.4521.0320.4120.7020.701.52%786,631
Jan 15, 202520.6520.7420.0420.3920.392.26%935,830
Jan 14, 202520.5020.6019.4819.9419.94-1.53%1,106,236
Jan 13, 202519.1720.3518.9220.2520.254.84%1,313,050
Jan 10, 202519.3320.0018.9819.3219.32-0.08%887,743
Jan 8, 202518.6819.4218.3019.3319.332.82%1,287,472
Jan 7, 202518.9619.1518.0718.8018.800.64%1,315,085
Jan 6, 202518.0018.9917.7818.6818.688.04%1,710,609
Jan 3, 202517.9517.9517.0617.2917.29-3.57%1,020,954
Jan 2, 202518.5218.8917.8617.9317.93-1.59%708,498
Dec 31, 202418.2918.6818.1218.2218.22-0.05%826,422
Dec 30, 202418.2618.3817.8218.2318.23-0.98%671,747
Dec 27, 202418.8218.9618.3318.4118.41-3.05%655,820
Dec 26, 202419.0719.1318.7618.9918.99-0.08%610,416
Dec 24, 202419.1819.1818.7919.0119.010.72%355,181
Dec 23, 202418.3519.0718.3118.8718.872.95%835,853
Dec 20, 202417.7318.6817.6218.3318.331.50%3,179,498
Dec 19, 202418.7718.9917.9518.0618.06-2.85%922,943
Dec 18, 202419.7219.9718.3118.5918.59-5.20%1,319,483
Dec 17, 202420.0220.1119.1519.6119.61-3.92%1,074,657
Dec 16, 202420.7421.3320.3420.4120.41-2.20%804,224
Dec 13, 202421.4021.6020.5120.8720.87-2.57%620,535
Dec 12, 202421.3421.7521.2021.4221.42-0.81%715,410
Dec 11, 202422.1622.1721.5921.6021.60-2.55%904,093
Dec 10, 202421.9322.2621.7122.1622.16-0.27%790,806
Dec 9, 202423.7624.2222.2022.2222.22-2.20%978,633
Dec 6, 202423.7723.7722.3122.7222.72-5.02%881,701
Dec 5, 202423.8424.2223.6223.9223.920.67%851,175
Dec 4, 202424.0224.6323.2523.7623.76-0.75%1,138,016
Dec 3, 202424.0025.3923.3923.9423.945.56%1,517,577
Dec 2, 202422.9722.9921.9622.6822.68-0.66%784,154
Nov 29, 202423.0823.2722.2922.8322.83-0.91%527,335
Nov 27, 202423.9724.2022.8823.0423.04-3.36%946,651
Nov 26, 202422.9624.1422.8623.8423.842.58%945,272
Nov 25, 202422.7223.3822.3623.2423.243.36%1,108,551
Nov 22, 202422.5022.8522.3522.4922.49-0.55%719,597
Nov 21, 202423.1223.1922.4022.6122.61-2.04%1,100,778
Nov 20, 202422.9023.5422.6923.0823.080.52%715,531
Nov 19, 202422.0022.9922.0022.9622.963.24%727,355
Nov 18, 202422.6222.7021.7322.2422.24-1.68%1,189,798
Nov 15, 202422.5024.2122.2222.6222.627.10%2,695,330
Nov 14, 202421.0321.4720.6721.1221.122.08%1,097,502
Nov 13, 202421.4621.5720.5820.6920.69-2.36%996,243
Nov 12, 202421.8021.8220.6721.1921.19-4.38%1,465,834
Nov 11, 202422.3322.4521.6422.1622.160.27%1,015,146
Nov 8, 202421.6422.2921.3022.1022.10-1,261,690
Nov 7, 202422.7722.7721.8322.1022.100.55%1,079,481
Nov 6, 202421.3522.6620.8621.9821.984.42%2,456,465
Nov 5, 202418.7522.2918.5621.0521.0520.01%4,339,911
Nov 4, 202417.2217.8817.1117.5417.541.86%1,385,710
Nov 1, 202417.6817.9217.1617.2217.22-2.44%1,024,113
Oct 31, 202417.6517.8317.3417.6517.65-652,108
Oct 30, 202417.6818.3417.5317.6517.65-0.87%829,077
Oct 29, 202418.2818.3617.6817.8117.81-2.33%848,874
Oct 28, 202418.1918.4017.8018.2318.23-0.16%814,815
Oct 25, 202417.9719.3417.7918.2618.262.87%1,518,330
Oct 24, 202416.8517.7716.7317.7517.755.53%1,578,664
Oct 23, 202416.5817.1016.5216.8216.82-0.83%743,430
Oct 22, 202416.7017.3516.7016.9616.961.74%745,237
Oct 21, 202417.4617.5616.5916.6716.67-3.81%645,470
Oct 18, 202417.2517.4416.9617.3317.332.24%711,073
Oct 17, 202417.8517.8816.9216.9516.95-4.29%907,332
Oct 16, 202417.5917.8517.3017.7117.711.84%762,680
Oct 15, 202417.1517.6416.7217.3917.39-0.11%773,037
Oct 14, 202416.9717.5516.8617.4117.410.58%734,209
Oct 11, 202417.2517.7016.9717.3117.315.04%1,334,390
Oct 10, 202415.8016.5215.8016.4816.483.42%854,166
Oct 9, 202414.9116.6214.9115.9415.944.56%1,371,660
Oct 8, 202415.4015.5014.8915.2415.24-4.09%1,279,930
Oct 7, 202415.8916.0815.6315.8915.89-0.50%749,601
Oct 4, 202415.9416.1515.7415.9715.972.63%523,148
Oct 3, 202415.5615.8615.3015.5615.56-4.57%594,390
Oct 2, 202416.1816.5016.0916.3116.310.22%577,116
Oct 1, 202416.4116.6116.1216.2716.270.25%1,247,354
Sep 30, 202415.7816.3815.7416.2316.230.50%1,001,893
Sep 27, 202416.4316.6715.9916.1516.15-0.74%877,557