Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
23.74
-0.08 (-0.34%)
Aug 14, 2025, 3:51 PM - Market open
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.36 | 23.60 | 22.84 | 23.59 | - | -0.97% | 715,365 |
| Aug 13, 2025 | 23.61 | 24.01 | 23.29 | 23.82 | 23.82 | 1.53% | 1,569,950 |
| Aug 12, 2025 | 22.65 | 23.50 | 22.47 | 23.46 | 23.46 | 4.31% | 1,467,823 |
| Aug 11, 2025 | 22.84 | 22.99 | 21.95 | 22.49 | 22.49 | -2.26% | 1,534,239 |
| Aug 8, 2025 | 22.57 | 24.98 | 21.91 | 23.01 | 23.01 | 1.63% | 2,813,959 |
| Aug 7, 2025 | 21.70 | 22.70 | 21.46 | 22.64 | 22.64 | 5.30% | 1,688,302 |
| Aug 6, 2025 | 21.50 | 21.79 | 21.11 | 21.50 | 21.50 | 2.09% | 1,248,510 |
| Aug 5, 2025 | 20.59 | 21.19 | 20.34 | 21.06 | 21.06 | 3.18% | 1,206,452 |
| Aug 4, 2025 | 20.51 | 20.76 | 20.21 | 20.41 | 20.41 | -0.29% | 1,374,205 |
| Aug 1, 2025 | 20.50 | 21.07 | 20.21 | 20.47 | 20.47 | -3.35% | 1,645,120 |
| Jul 31, 2025 | 20.80 | 21.32 | 20.56 | 21.18 | 21.18 | -0.66% | 2,067,901 |
| Jul 30, 2025 | 22.21 | 22.35 | 20.90 | 21.32 | 21.32 | -4.52% | 1,790,086 |
| Jul 29, 2025 | 22.64 | 22.71 | 22.15 | 22.33 | 22.33 | -1.37% | 1,191,151 |
| Jul 28, 2025 | 23.04 | 23.10 | 22.05 | 22.64 | 22.64 | -1.14% | 1,431,669 |
| Jul 25, 2025 | 22.71 | 23.07 | 22.22 | 22.90 | 22.90 | 0.35% | 1,372,027 |
| Jul 24, 2025 | 22.50 | 22.83 | 22.07 | 22.82 | 22.82 | 0.15% | 2,145,579 |
| Jul 23, 2025 | 22.85 | 23.02 | 22.49 | 22.79 | 22.79 | 1.13% | 1,096,995 |
| Jul 22, 2025 | 22.35 | 23.21 | 21.95 | 22.53 | 22.53 | 1.49% | 2,542,397 |
| Jul 21, 2025 | 20.70 | 22.54 | 20.70 | 22.20 | 22.20 | 9.25% | 3,290,300 |
| Jul 18, 2025 | 20.32 | 20.49 | 19.94 | 20.32 | 20.32 | 1.14% | 933,378 |
| Jul 17, 2025 | 19.39 | 20.26 | 19.39 | 20.09 | 20.09 | 2.87% | 1,393,976 |
| Jul 16, 2025 | 19.86 | 19.91 | 19.10 | 19.53 | 19.53 | -2.45% | 1,026,925 |
| Jul 15, 2025 | 20.75 | 20.77 | 19.79 | 20.02 | 20.02 | -1.48% | 1,283,170 |
| Jul 14, 2025 | 20.63 | 20.70 | 19.83 | 20.32 | 20.32 | -1.88% | 1,277,761 |
| Jul 11, 2025 | 19.41 | 20.88 | 19.38 | 20.71 | 20.71 | 6.70% | 3,677,437 |
| Jul 10, 2025 | 18.98 | 19.58 | 18.87 | 19.41 | 19.41 | 5.03% | 1,471,203 |
| Jul 9, 2025 | 18.61 | 18.86 | 18.32 | 18.48 | 18.48 | -0.54% | 957,892 |
| Jul 8, 2025 | 18.58 | 19.32 | 18.21 | 18.58 | 18.58 | 1.14% | 1,374,433 |
| Jul 7, 2025 | 18.39 | 18.56 | 18.00 | 18.37 | 18.37 | -2.55% | 1,120,733 |
| Jul 3, 2025 | 19.00 | 19.35 | 18.79 | 18.85 | 18.85 | -0.11% | 670,829 |
| Jul 2, 2025 | 18.48 | 19.00 | 18.43 | 18.87 | 18.87 | 4.25% | 1,053,103 |
| Jul 1, 2025 | 18.08 | 18.44 | 17.75 | 18.10 | 18.10 | 0.44% | 1,018,602 |
| Jun 30, 2025 | 17.99 | 18.35 | 17.22 | 18.02 | 18.02 | -0.17% | 1,593,790 |
| Jun 27, 2025 | 18.25 | 19.12 | 17.92 | 18.05 | 18.05 | -1.04% | 2,395,504 |
| Jun 26, 2025 | 17.69 | 18.46 | 17.31 | 18.24 | 18.24 | 5.49% | 996,550 |
| Jun 25, 2025 | 17.32 | 17.37 | 16.90 | 17.29 | 17.29 | -0.40% | 1,035,902 |
| Jun 24, 2025 | 17.20 | 17.89 | 17.18 | 17.36 | 17.36 | 1.05% | 1,510,110 |
| Jun 23, 2025 | 16.75 | 17.23 | 16.59 | 17.18 | 17.18 | 1.60% | 1,668,471 |
| Jun 20, 2025 | 17.32 | 17.43 | 16.64 | 16.91 | 16.91 | -2.03% | 1,675,120 |
| Jun 18, 2025 | 18.01 | 18.19 | 17.20 | 17.26 | 17.26 | -4.16% | 1,493,840 |
| Jun 17, 2025 | 18.25 | 18.79 | 17.98 | 18.01 | 18.01 | -2.07% | 1,221,741 |
| Jun 16, 2025 | 19.30 | 19.43 | 18.21 | 18.39 | 18.39 | -3.52% | 1,436,349 |
| Jun 13, 2025 | 18.70 | 19.36 | 18.68 | 19.06 | 19.06 | 0.16% | 1,159,029 |
| Jun 12, 2025 | 18.97 | 19.16 | 18.91 | 19.03 | 19.03 | -0.47% | 817,024 |
| Jun 11, 2025 | 19.31 | 19.80 | 19.01 | 19.12 | 19.12 | -4.30% | 2,039,919 |
| Jun 10, 2025 | 20.15 | 20.21 | 19.74 | 19.98 | 19.98 | -0.70% | 1,135,204 |
| Jun 9, 2025 | 19.74 | 20.41 | 19.64 | 20.12 | 20.12 | 3.02% | 937,642 |
| Jun 6, 2025 | 19.97 | 20.10 | 19.41 | 19.53 | 19.53 | -0.96% | 952,277 |
| Jun 5, 2025 | 20.03 | 20.19 | 19.40 | 19.72 | 19.72 | -0.05% | 2,181,078 |
| Jun 4, 2025 | 19.45 | 20.20 | 19.12 | 19.73 | 19.73 | 1.60% | 2,435,429 |