Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
18.56
-0.59 (-3.08%)
At close: Mar 28, 2025, 4:00 PM
18.78
+0.22 (1.18%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.19 | 19.59 | 18.34 | 18.56 | 18.56 | -3.08% | 1,667,328 |
| Mar 27, 2025 | 18.64 | 19.40 | 18.29 | 19.15 | 19.15 | 0.79% | 2,028,833 |
| Mar 26, 2025 | 18.95 | 19.20 | 18.49 | 19.00 | 19.00 | 2.15% | 1,778,289 |
| Mar 25, 2025 | 18.80 | 19.16 | 18.43 | 18.60 | 18.60 | -1.64% | 1,392,013 |
| Mar 24, 2025 | 19.32 | 19.77 | 18.85 | 18.91 | 18.91 | -2.12% | 1,437,218 |
| Mar 21, 2025 | 19.64 | 19.80 | 19.15 | 19.32 | 19.32 | -3.93% | 1,531,680 |
| Mar 20, 2025 | 19.60 | 20.46 | 19.23 | 20.11 | 20.11 | 1.93% | 1,212,119 |
| Mar 19, 2025 | 20.12 | 20.14 | 19.30 | 19.73 | 19.73 | -1.74% | 1,562,287 |
| Mar 18, 2025 | 20.66 | 20.84 | 19.87 | 20.08 | 20.08 | -1.81% | 951,573 |
| Mar 17, 2025 | 20.06 | 20.69 | 19.73 | 20.45 | 20.45 | 2.51% | 1,252,250 |
| Mar 14, 2025 | 19.91 | 20.13 | 19.36 | 19.95 | 19.95 | 2.84% | 1,373,294 |
| Mar 13, 2025 | 19.31 | 19.98 | 19.07 | 19.40 | 19.40 | 1.31% | 1,282,381 |
| Mar 12, 2025 | 18.48 | 19.71 | 18.48 | 19.15 | 19.15 | 5.74% | 3,073,501 |
| Mar 11, 2025 | 16.74 | 18.81 | 16.65 | 18.11 | 18.11 | 9.10% | 3,248,102 |
| Mar 10, 2025 | 18.01 | 18.44 | 16.45 | 16.60 | 16.60 | -11.09% | 2,768,451 |
| Mar 7, 2025 | 17.95 | 19.02 | 17.45 | 18.67 | 18.67 | 3.32% | 1,741,378 |
| Mar 6, 2025 | 18.71 | 19.35 | 17.70 | 18.07 | 18.07 | -4.69% | 2,314,890 |
| Mar 5, 2025 | 18.78 | 19.12 | 18.27 | 18.96 | 18.96 | 3.83% | 1,459,812 |
| Mar 4, 2025 | 17.79 | 18.76 | 17.15 | 18.26 | 18.26 | 1.33% | 2,034,747 |
| Mar 3, 2025 | 19.42 | 19.46 | 17.76 | 18.02 | 18.02 | -4.91% | 1,646,935 |
| Feb 28, 2025 | 19.03 | 19.28 | 18.67 | 18.95 | 18.95 | -2.17% | 1,664,885 |
| Feb 27, 2025 | 19.51 | 20.24 | 19.18 | 19.37 | 19.37 | -0.10% | 1,627,389 |
| Feb 26, 2025 | 20.60 | 20.76 | 19.24 | 19.39 | 19.39 | -3.91% | 2,156,614 |
| Feb 25, 2025 | 18.29 | 20.35 | 18.21 | 20.18 | 20.18 | 8.79% | 3,478,370 |
| Feb 24, 2025 | 18.31 | 19.11 | 17.88 | 18.55 | 18.55 | 6.73% | 2,624,522 |
| Feb 21, 2025 | 18.86 | 19.81 | 17.07 | 17.38 | 17.38 | -13.27% | 5,245,195 |
| Feb 20, 2025 | 21.10 | 21.49 | 20.00 | 20.04 | 20.04 | -3.84% | 2,407,363 |
| Feb 19, 2025 | 21.58 | 21.75 | 20.47 | 20.84 | 20.84 | -4.54% | 1,549,551 |
| Feb 18, 2025 | 21.06 | 21.87 | 20.75 | 21.83 | 21.83 | 4.25% | 1,666,470 |
| Feb 14, 2025 | 21.57 | 22.11 | 20.80 | 20.94 | 20.94 | -2.10% | 1,357,619 |
| Feb 13, 2025 | 20.25 | 21.65 | 20.18 | 21.39 | 21.39 | 6.10% | 1,785,171 |
| Feb 12, 2025 | 21.36 | 21.54 | 20.06 | 20.16 | 20.16 | -7.35% | 2,160,028 |
| Feb 11, 2025 | 20.98 | 22.92 | 20.94 | 21.76 | 21.76 | 5.63% | 3,098,393 |
| Feb 10, 2025 | 19.82 | 21.90 | 19.82 | 20.60 | 20.60 | 10.22% | 3,824,290 |
| Feb 7, 2025 | 18.78 | 19.70 | 18.61 | 18.69 | 18.69 | -0.32% | 1,043,782 |
| Feb 6, 2025 | 18.77 | 19.05 | 18.24 | 18.75 | 18.75 | 1.96% | 780,246 |
| Feb 5, 2025 | 18.27 | 18.40 | 17.92 | 18.39 | 18.39 | -0.43% | 931,843 |
| Feb 4, 2025 | 18.03 | 18.67 | 17.64 | 18.47 | 18.47 | 1.65% | 992,524 |
| Feb 3, 2025 | 18.80 | 19.08 | 18.03 | 18.17 | 18.17 | -0.60% | 1,686,658 |
| Jan 31, 2025 | 18.05 | 18.75 | 17.96 | 18.28 | 18.28 | 0.55% | 2,961,736 |
| Jan 30, 2025 | 18.40 | 18.40 | 17.48 | 18.18 | 18.18 | - | 1,760,727 |
| Jan 29, 2025 | 17.15 | 18.21 | 17.10 | 18.18 | 18.18 | 5.88% | 1,458,491 |
| Jan 28, 2025 | 16.64 | 17.80 | 16.30 | 17.17 | 17.17 | 2.85% | 2,129,871 |
| Jan 27, 2025 | 19.27 | 19.28 | 16.68 | 16.70 | 16.70 | -14.99% | 2,844,018 |
| Jan 24, 2025 | 19.87 | 20.13 | 19.23 | 19.64 | 19.64 | -0.81% | 702,970 |
| Jan 23, 2025 | 19.17 | 19.88 | 18.82 | 19.80 | 19.80 | 1.59% | 1,273,139 |
| Jan 22, 2025 | 20.62 | 21.02 | 19.34 | 19.49 | 19.49 | -4.60% | 1,106,285 |
| Jan 21, 2025 | 21.03 | 21.49 | 20.00 | 20.43 | 20.43 | -1.42% | 1,211,447 |
| Jan 17, 2025 | 20.85 | 21.00 | 20.66 | 20.73 | 20.73 | 0.12% | 879,131 |
| Jan 16, 2025 | 20.45 | 21.03 | 20.41 | 20.70 | 20.70 | 1.52% | 786,631 |