Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
27.89
+0.88 (3.24%)
Nov 24, 2025, 1:43 PM EST - Market open
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 27.22 | 27.77 | 27.01 | 27.82 | - | 3.00% | 400,857 |
| Nov 21, 2025 | 25.82 | 27.05 | 25.40 | 27.01 | 27.01 | 3.13% | 2,501,331 |
| Nov 20, 2025 | 28.35 | 28.94 | 26.01 | 26.19 | 26.19 | -6.26% | 2,938,566 |
| 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 |
| Oct 2, 2025 | 29.68 | 30.37 | 28.81 | 29.82 | 29.82 | 1.43% | 1,749,517 |
| Oct 1, 2025 | 29.16 | 30.14 | 29.12 | 29.40 | 29.40 | 0.14% | 2,068,348 |
| Sep 30, 2025 | 28.97 | 29.54 | 28.67 | 29.36 | 29.36 | -0.12% | 1,971,084 |
| Sep 29, 2025 | 28.65 | 30.08 | 28.60 | 29.40 | 29.40 | 5.02% | 4,086,580 |
| Sep 26, 2025 | 25.94 | 28.47 | 25.84 | 27.99 | 27.99 | 7.82% | 2,680,575 |
| Sep 25, 2025 | 25.52 | 26.48 | 25.48 | 25.96 | 25.96 | 0.43% | 1,679,826 |
| Sep 24, 2025 | 27.09 | 27.21 | 25.72 | 25.85 | 25.85 | -3.72% | 2,306,360 |
| Sep 23, 2025 | 27.55 | 28.00 | 26.62 | 26.85 | 26.85 | -1.83% | 1,414,287 |
| Sep 22, 2025 | 27.50 | 27.53 | 26.47 | 27.35 | 27.35 | -0.80% | 1,762,628 |
| Sep 19, 2025 | 26.94 | 28.43 | 26.90 | 27.57 | 27.57 | 2.49% | 3,928,009 |
| Sep 18, 2025 | 26.42 | 26.95 | 26.18 | 26.90 | 26.90 | 1.89% | 1,271,735 |
| Sep 17, 2025 | 25.76 | 26.83 | 25.55 | 26.40 | 26.40 | 1.34% | 1,535,554 |
| Sep 16, 2025 | 26.22 | 26.54 | 25.82 | 26.05 | 26.05 | 0.08% | 1,161,689 |