Century Aluminum Company (CENX)

Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.37	68.80	63.78	65.97	65.97	-2.31%	2,869,589
May 28, 2026	65.15	68.70	64.53	67.53	67.53	2.75%	2,041,394
May 27, 2026	62.29	65.87	61.50	65.72	65.72	-1.73%	1,629,303
May 26, 2026	66.24	67.82	65.72	66.88	66.88	2.81%	1,591,669
May 22, 2026	60.36	65.37	59.95	65.05	65.05	7.59%	2,036,581
May 21, 2026	58.80	61.56	58.08	60.46	60.46	2.86%	1,544,386
May 20, 2026	59.98	60.09	58.15	58.78	58.78	0.58%	1,362,457
May 19, 2026	54.00	59.10	53.70	58.44	58.44	6.41%	1,664,978
May 18, 2026	57.22	58.20	54.51	54.92	54.92	-3.34%	1,808,482
May 15, 2026	58.88	59.83	55.86	56.82	56.82	-7.52%	1,633,577
May 14, 2026	64.47	65.00	60.71	61.44	61.44	-4.51%	1,488,021
May 13, 2026	64.63	65.34	61.65	64.34	64.34	1.69%	2,751,687
May 12, 2026	58.84	63.90	58.18	63.27	63.27	5.13%	1,778,959
May 11, 2026	58.98	61.38	57.84	60.18	60.18	2.16%	1,678,964
May 8, 2026	61.99	62.90	57.12	58.91	58.91	-2.76%	2,515,036
May 7, 2026	63.60	63.74	59.84	60.58	60.58	-3.26%	1,425,606
May 6, 2026	62.31	63.19	60.66	62.62	62.62	0.55%	2,016,850
May 5, 2026	60.63	63.42	60.63	62.28	62.28	4.16%	1,521,409
May 4, 2026	60.21	60.90	58.45	59.79	59.79	1.37%	1,185,563
May 1, 2026	58.71	59.43	57.64	58.98	58.98	-0.77%	798,672
Apr 30, 2026	59.21	60.00	58.21	59.44	59.44	0.78%	769,418
Apr 29, 2026	60.04	60.04	58.20	58.98	58.98	-0.56%	969,224
Apr 28, 2026	61.51	61.51	59.10	59.31	59.31	-3.76%	895,013
Apr 27, 2026	60.93	61.87	60.00	61.63	61.63	1.47%	888,933
Apr 24, 2026	59.87	61.11	58.54	60.74	60.74	1.45%	1,118,865
Apr 23, 2026	62.90	63.46	59.47	59.87	59.87	-5.10%	1,429,085
Apr 22, 2026	62.16	63.20	60.65	63.09	63.09	2.75%	872,348
Apr 21, 2026	61.49	62.35	59.89	61.40	61.40	0.11%	1,219,585
Apr 20, 2026	62.32	62.99	60.14	61.33	61.33	-1.46%	1,168,698
Apr 17, 2026	59.71	62.99	57.48	62.24	62.24	-5.14%	2,738,532
Apr 16, 2026	64.17	66.48	64.17	65.61	65.61	2.37%	1,074,428
Apr 15, 2026	63.66	65.14	63.18	64.09	64.09	0.50%	1,187,217
Apr 14, 2026	68.30	68.68	63.00	63.77	63.77	-6.14%	2,105,324
Apr 13, 2026	66.96	68.52	66.29	67.94	67.94	1.46%	1,529,507
Apr 10, 2026	66.70	68.22	66.30	66.96	66.96	0.98%	924,888
Apr 9, 2026	66.00	68.69	65.60	66.31	66.31	1.13%	1,566,957
Apr 8, 2026	62.87	66.44	61.13	65.57	65.57	-0.70%	2,551,635
Apr 7, 2026	65.73	67.63	65.25	66.03	66.03	2.31%	2,658,983
Apr 6, 2026	62.60	64.85	61.96	64.54	64.54	3.15%	1,895,491
Apr 2, 2026	61.52	64.20	61.52	62.57	62.57	-1.48%	1,967,466
Apr 1, 2026	59.77	63.69	59.30	63.51	63.51	8.21%	3,060,724
Mar 31, 2026	55.35	60.54	55.25	58.69	58.69	10.22%	4,320,564
Mar 30, 2026	56.39	59.84	51.89	53.25	53.25	7.25%	4,645,761
Mar 27, 2026	48.40	51.13	47.62	49.65	49.65	2.58%	1,770,308
Mar 26, 2026	48.87	49.93	48.14	48.40	48.40	-3.57%	1,483,481
Mar 25, 2026	51.14	51.38	49.97	50.19	50.19	-0.08%	1,059,514
Mar 24, 2026	46.49	51.35	46.35	50.23	50.23	8.07%	2,561,525
Mar 23, 2026	49.57	51.98	46.40	46.48	46.48	-5.08%	3,589,990
Mar 20, 2026	49.40	51.44	48.16	48.97	48.97	-1.37%	3,647,532
Mar 19, 2026	50.52	50.92	48.25	49.65	49.65	-10.28%	3,162,666

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.