Century Aluminum Company (CENX)

NASDAQ: CENX · Real-Time Price · USD

31.42

-1.23 (-3.77%)

At close: Oct 23, 2026, 4:00 PM EDT

31.71

+0.29 (0.93%)

After-hours: Oct 23, 2026, 7:48 PM EDT

Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.41	32.49	31.25	31.42	31.42	-3.77%	2,673,584
Oct 22, 2026	33.16	33.45	32.12	32.65	32.65	-5.42%	2,225,953
Oct 21, 2026	33.66	35.21	33.25	34.52	34.52	3.04%	2,776,932
Oct 20, 2026	33.61	34.43	33.21	33.50	33.50	-2.50%	2,083,006
Oct 19, 2026	35.50	35.55	34.03	34.36	34.36	-1.91%	1,596,739
Oct 16, 2026	34.64	36.59	34.55	35.03	35.03	2.43%	2,253,786
Oct 15, 2026	32.76	34.30	32.39	34.20	34.20	2.95%	3,365,385
Oct 14, 2026	32.93	33.94	32.62	33.22	33.22	-2.75%	2,135,550
Oct 13, 2026	34.68	34.73	33.43	34.16	34.16	-2.29%	1,801,946
Oct 12, 2026	36.50	36.50	34.77	34.96	34.96	-4.90%	1,458,379
Oct 9, 2026	36.90	37.19	36.17	36.76	36.76	1.04%	990,354
Oct 8, 2026	35.80	36.67	35.59	36.38	36.38	0.97%	1,823,359
Oct 7, 2026	36.17	36.21	35.52	36.03	36.03	-3.09%	2,675,413
Oct 6, 2026	37.18	37.44	36.62	37.18	37.18	0.65%	1,633,190
Oct 5, 2026	35.71	37.45	35.66	36.94	36.94	3.71%	1,863,653
Oct 2, 2026	36.00	36.56	35.44	35.62	35.62	-1.03%	1,987,537
Oct 1, 2026	35.47	36.07	35.04	35.99	35.99	0.03%	2,190,734
Sep 30, 2026	36.45	37.02	35.72	35.98	35.98	-0.61%	2,021,450
Sep 29, 2026	37.47	37.50	35.79	36.20	36.20	-3.21%	2,649,440
Sep 28, 2026	38.21	38.26	36.97	37.40	37.40	-2.58%	2,582,864
Sep 25, 2026	38.26	38.85	37.91	38.39	38.39	0.71%	869,712
Sep 24, 2026	38.15	38.46	37.61	38.12	38.12	-1.80%	1,217,763
Sep 23, 2026	38.89	39.48	38.27	38.82	38.82	-1.47%	1,099,516
Sep 22, 2026	39.63	40.10	38.77	39.40	39.40	0.77%	1,252,880
Sep 21, 2026	39.50	39.76	38.97	39.10	39.10	0.23%	1,183,035
Sep 18, 2026	41.23	41.45	38.89	39.01	39.01	-4.27%	4,155,586
Sep 17, 2026	40.69	41.23	40.33	40.75	40.75	2.39%	1,475,705
Sep 16, 2026	40.31	40.98	39.26	39.80	39.80	0.23%	1,712,055
Sep 15, 2026	41.99	42.09	39.52	39.71	39.71	-4.41%	1,979,886
Sep 14, 2026	43.00	43.10	41.32	41.54	41.54	-5.70%	1,624,204
Sep 11, 2026	44.94	45.48	43.28	44.05	44.05	-0.70%	1,222,119
Sep 10, 2026	45.84	46.89	43.98	44.36	44.36	-6.98%	2,294,104
Sep 9, 2026	48.98	49.77	47.05	47.69	47.69	-0.54%	1,322,567
Sep 8, 2026	48.24	49.77	47.84	47.95	47.95	2.51%	1,388,860
Sep 4, 2026	46.77	47.39	46.28	46.78	46.78	-1.55%	1,071,568
Sep 3, 2026	48.65	48.87	47.02	47.51	47.51	0.49%	1,217,352
Sep 2, 2026	47.42	48.17	46.92	47.28	47.28	1.07%	1,490,908
Sep 1, 2026	44.85	48.04	44.74	46.78	46.78	2.21%	1,915,523
Aug 31, 2026	47.00	47.38	45.28	45.77	45.77	-1.76%	1,261,529
Aug 28, 2026	46.26	46.97	45.52	46.59	46.59	1.53%	1,771,402
Aug 27, 2026	43.96	46.15	43.73	45.89	45.89	4.41%	1,407,285
Aug 26, 2026	44.20	44.54	43.71	43.95	43.95	-0.57%	1,287,644
Aug 25, 2026	43.60	44.85	43.43	44.20	44.20	1.24%	1,161,213
Aug 24, 2026	45.22	46.44	43.33	43.66	43.66	-0.59%	1,889,057
Aug 21, 2026	44.91	45.47	43.11	43.92	43.92	1.20%	1,772,949
Aug 20, 2026	42.85	43.85	41.86	43.40	43.40	-0.41%	2,196,685
Aug 19, 2026	46.80	47.69	40.56	43.58	43.58	-4.56%	5,829,987
Aug 18, 2026	46.24	46.61	44.36	45.66	45.66	-3.10%	2,143,565
Aug 17, 2026	47.30	47.83	45.89	47.12	47.12	0.86%	1,496,261
Aug 14, 2026	46.40	47.87	46.40	46.72	46.72	0.71%	1,098,081