Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
16.79
-0.46 (-2.67%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.81 | 17.04 | 16.61 | 16.79 | 16.79 | -2.67% | 768,017 |
| Apr 24, 2025 | 16.82 | 17.44 | 16.60 | 17.25 | 17.25 | 2.25% | 1,178,219 |
| Apr 23, 2025 | 16.80 | 17.58 | 16.63 | 16.87 | 16.87 | 4.98% | 1,636,811 |
| Apr 22, 2025 | 15.46 | 16.29 | 15.36 | 16.07 | 16.07 | 5.79% | 1,347,570 |
| Apr 21, 2025 | 15.56 | 15.76 | 14.79 | 15.19 | 15.19 | -2.57% | 1,277,032 |
| Apr 17, 2025 | 15.76 | 15.99 | 15.48 | 15.59 | 15.59 | -1.27% | 927,327 |
| Apr 16, 2025 | 15.66 | 16.10 | 15.29 | 15.79 | 15.79 | 0.38% | 1,087,415 |
| Apr 15, 2025 | 15.89 | 16.00 | 15.29 | 15.73 | 15.73 | -1.87% | 1,518,648 |
| Apr 14, 2025 | 16.01 | 16.66 | 15.77 | 16.03 | 16.03 | 2.76% | 1,848,531 |
| Apr 11, 2025 | 14.91 | 16.02 | 14.85 | 15.60 | 15.60 | 6.56% | 2,102,604 |
| Apr 10, 2025 | 15.24 | 15.54 | 14.12 | 14.64 | 14.64 | -8.16% | 1,634,208 |
| Apr 9, 2025 | 13.63 | 16.32 | 13.05 | 15.94 | 15.94 | 16.35% | 2,550,157 |
| Apr 8, 2025 | 15.85 | 15.94 | 13.26 | 13.70 | 13.70 | -8.58% | 3,084,222 |
| Apr 7, 2025 | 14.26 | 15.80 | 13.67 | 14.99 | 14.99 | -0.07% | 2,904,327 |
| Apr 4, 2025 | 16.27 | 16.46 | 14.32 | 15.00 | 15.00 | -14.12% | 4,275,830 |
| Apr 3, 2025 | 17.14 | 18.01 | 17.11 | 17.46 | 17.46 | -6.13% | 3,099,334 |
| Apr 2, 2025 | 18.07 | 18.71 | 17.97 | 18.60 | 18.60 | 1.09% | 1,240,361 |
| Apr 1, 2025 | 18.41 | 18.74 | 17.90 | 18.40 | 18.40 | -0.86% | 1,042,296 |
| Mar 31, 2025 | 17.96 | 18.71 | 17.27 | 18.56 | 18.56 | - | 1,585,515 |
| 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 |