Century Aluminum Company (CENX)

Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	43.82	45.58	42.10	42.23	-	-3.65%	4,176,871
Jan 5, 2026	42.16	44.34	41.40	43.83	43.83	7.06%	2,758,754
Jan 2, 2026	39.96	41.50	39.56	40.94	40.94	4.49%	1,336,492
Dec 31, 2025	39.49	39.52	38.53	39.18	39.18	-1.28%	1,057,621
Dec 30, 2025	39.66	40.83	39.22	39.69	39.69	1.66%	1,584,295
Dec 29, 2025	38.62	39.30	37.74	39.04	39.04	-2.84%	1,456,708
Dec 26, 2025	40.15	40.26	39.46	40.18	40.18	2.21%	1,083,350
Dec 24, 2025	38.59	39.40	38.42	39.31	39.31	0.87%	957,564
Dec 23, 2025	38.02	39.78	37.21	38.97	38.97	4.79%	2,385,141
Dec 22, 2025	37.00	37.45	36.32	37.19	37.19	2.71%	1,661,359
Dec 19, 2025	34.08	37.05	33.90	36.21	36.21	7.10%	3,880,656
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%	1,236,416
Dec 16, 2025	31.22	32.53	31.20	32.22	32.22	2.64%	1,509,850
Dec 15, 2025	32.01	32.14	31.17	31.39	31.39	-0.54%	1,443,017
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.